ストックスクリーナーアプリを入手
429.80
1.27%
-5.53
Chemed Corp (CHE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-19 | $447.1 | $428.6 | $18.50 | 130,194.0 | -1.27% |
| 2025-11-18 | $439.2 | $428.4 | $10.88 | 161,545.0 | +0.68% |
| 2025-11-17 | $439.9 | $431.9 | $7.97 | 128,047.0 | -0.73% |
| 2025-11-14 | $446.4 | $434.8 | $11.57 | 127,755.0 | -2.34% |
| 2025-11-13 | $453.9 | $445.0 | $8.94 | 121,028.0 | -0.34% |
| 2025-11-12 | $455.1 | $445.7 | $9.47 | 125,242.0 | +0.45% |
| 2025-11-11 | $449.0 | $436.8 | $12.26 | 143,070.0 | +2.19% |
| 2025-11-10 | $439.3 | $421.6 | $17.68 | 179,344.0 | +0.32% |
| 2025-11-07 | $440.0 | $430.7 | $9.27 | 141,521.0 | +0.93% |
| 2025-11-06 | $444.6 | $428.5 | $16.13 | 203,593.0 | -1.92% |
| 2025-11-05 | $443.5 | $435.9 | $7.66 | 168,872.0 | -0.02% |
| 2025-11-04 | $450.0 | $437.8 | $12.22 | 140,750.0 | -0.36% |
| 2025-11-03 | $442.5 | $423.1 | $19.48 | 229,830.0 | +2.17% |
| 2025-10-31 | $459.4 | $430.3 | $29.09 | 275,284.0 | -5.09% |
| 2025-10-30 | $482.6 | $453.7 | $28.84 | 341,246.0 | -2.38% |
| 2025-10-29 | $476.9 | $429.5 | $47.33 | 427,223.0 | +6.06% |
| 2025-10-28 | $440.9 | $432.5 | $8.46 | 229,546.0 | +0.49% |
| 2025-10-27 | $438.1 | $433.2 | $4.91 | 181,842.0 | +0.04% |
| 2025-10-24 | $439.1 | $432.7 | $6.43 | 168,603.0 | +0.28% |
| 2025-10-23 | $439.0 | $433.3 | $5.73 | 238,874.0 | -0.89% |
| 2025-10-22 | $445.1 | $435.4 | $9.71 | 139,492.0 | -0.39% |
| 2025-10-21 | $447.6 | $440.0 | $7.59 | 156,961.0 | -0.89% |
Chemed Corp (CHE) 株の年ごとの株価履歴
この詳細な分析では、Chemed Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCHE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Chemed Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のChemed Corp (CHE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $455.1 | $421.6 | $33.56 | 2,130,985.0 | -0.35% |
| 2025-10 | $482.6 | $426.7 | $55.90 | 4,787,617.0 | -3.67% |
| 2025-09 | $474.9 | $439.5 | $35.35 | 4,209,032.0 | -2.23% |
| 2025-08 | $465.1 | $408.4 | $56.71 | 3,586,385.0 | +11.07% |
| 2025-07 | $488.0 | $410.0 | $77.98 | 3,794,667.0 | -15.33% |
| 2025-06 | $572.2 | $473.6 | $98.67 | 3,431,144.0 | -15.29% |
| 2025-05 | $584.0 | $550.5 | $33.50 | 2,591,711.0 | -1.15% |
| 2025-04 | $623.6 | $537.2 | $86.38 | 2,965,171.0 | -5.49% |
| 2025-03 | $620.0 | $585.7 | $34.34 | 2,575,676.0 | +2.42% |
| 2025-02 | $603.4 | $537.6 | $65.81 | 1,768,493.0 | +6.90% |
| 2025-01 | $577.3 | $520.2 | $57.14 | 1,834,415.0 | +6.08% |
2024年のChemed Corp (CHE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $573.6 | $512.1 | $61.48 | 1,993,433.0 | -7.78% |
| 2024-11 | $581.8 | $523.3 | $58.45 | 1,916,238.0 | +5.95% |
| 2024-10 | $615.6 | $531.6 | $84.07 | 2,044,535.0 | -10.11% |
| 2024-09 | $605.0 | $558.4 | $46.62 | 1,250,597.0 | +2.52% |
| 2024-08 | $593.9 | $565.6 | $28.23 | 1,708,057.0 | +2.81% |
| 2024-07 | $571.9 | $525.4 | $46.57 | 2,271,323.0 | +5.08% |
| 2024-06 | $557.7 | $529.8 | $27.86 | 1,715,840.0 | -2.13% |
| 2024-05 | $583.6 | $537.3 | $46.34 | 1,741,025.0 | -2.40% |
| 2024-04 | $642.7 | $557.9 | $84.78 | 1,656,764.0 | -11.52% |
| 2024-03 | $654.6 | $605.0 | $49.62 | 1,580,226.0 | +2.52% |
| 2024-02 | $649.9 | $569.1 | $80.83 | 1,873,521.0 | +5.62% |
| 2024-01 | $610.4 | $564.1 | $46.25 | 1,546,513.0 | +1.37% |
2023年のChemed Corp (CHE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $596.9 | $566.1 | $30.81 | 1,371,275.0 | +3.13% |
| 2023-11 | $590.6 | $559.0 | $31.58 | 1,779,122.0 | +0.77% |
| 2023-10 | $568.8 | $497.4 | $71.39 | 1,587,192.0 | +8.26% |
| 2023-09 | $522.4 | $492.8 | $29.55 | 1,427,165.0 | +1.62% |
| 2023-08 | $525.9 | $497.7 | $28.17 | 1,538,334.0 | -1.85% |
| 2023-07 | $574.7 | $507.3 | $67.32 | 1,585,662.0 | -3.80% |
| 2023-06 | $553.1 | $530.0 | $23.01 | 1,550,142.0 | +1.48% |
| 2023-05 | $555.2 | $526.6 | $28.62 | 1,375,616.0 | -3.17% |
| 2023-04 | $570.2 | $535.7 | $34.44 | 1,152,151.0 | +2.51% |
| 2023-03 | $538.8 | $499.2 | $39.53 | 1,616,685.0 | +3.10% |
| 2023-02 | $539.1 | $490.9 | $48.26 | 1,686,101.0 | +3.25% |
| 2023-01 | $515.5 | $482.0 | $33.56 | 1,333,170.0 | -1.04% |
1.80%
16.63%
大文字化:
|
ボリューム (24 時間):