ストックスクリーナーアプリを入手
417.40
0.94%
-3.47
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 |
|---|---|---|---|---|---|
| 2026-06-12 | $420.3 | $415.6 | $4.64 | 30,397.0 | -0.92% |
| 2026-06-11 | $435.0 | $419.3 | $15.68 | 256,977.0 | -3.12% |
| 2026-06-10 | $450.0 | $431.6 | $18.42 | 225,091.0 | -2.65% |
| 2026-06-09 | $449.2 | $440.2 | $8.96 | 160,018.0 | +1.62% |
| 2026-06-08 | $443.1 | $426.4 | $16.70 | 186,575.0 | -0.56% |
| 2026-06-05 | $443.2 | $427.6 | $15.51 | 218,772.0 | +2.14% |
| 2026-06-04 | $439.1 | $429.6 | $9.49 | 216,977.0 | +1.28% |
| 2026-06-03 | $432.4 | $415.6 | $16.79 | 266,642.0 | +2.31% |
| 2026-06-02 | $422.8 | $416.4 | $6.42 | 164,496.0 | -1.33% |
| 2026-06-01 | $433.0 | $418.3 | $14.71 | 180,746.0 | -0.84% |
| 2026-05-29 | $442.6 | $425.9 | $16.69 | 256,953.0 | -3.06% |
| 2026-05-28 | $442.6 | $432.4 | $10.21 | 208,473.0 | +0.11% |
| 2026-05-27 | $446.1 | $435.5 | $10.64 | 203,860.0 | +0.48% |
| 2026-05-26 | $440.4 | $429.1 | $11.34 | 129,560.0 | -0.46% |
| 2026-05-22 | $445.5 | $437.4 | $8.04 | 160,844.0 | -0.50% |
| 2026-05-21 | $442.4 | $431.1 | $11.22 | 219,883.0 | -0.01% |
| 2026-05-20 | $442.5 | $433.8 | $8.74 | 176,768.0 | +0.35% |
| 2026-05-19 | $445.4 | $434.5 | $10.94 | 170,196.0 | -0.36% |
| 2026-05-18 | $446.8 | $434.7 | $12.14 | 233,192.0 | +1.63% |
| 2026-05-15 | $435.2 | $422.3 | $12.94 | 268,839.0 | +1.95% |
| 2026-05-14 | $430.9 | $420.9 | $9.94 | 232,181.0 | +0.51% |
| 2026-05-13 | $424.6 | $404.3 | $20.35 | 322,183.0 | +1.05% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-06 | $450.0 | $415.6 | $34.40 | 1,906,691.0 | -2.21% |
| 2026-05 | $446.8 | $404.3 | $42.58 | 4,274,654.0 | +0.34% |
| 2026-04 | $453.6 | $371.0 | $82.61 | 5,356,885.0 | +12.51% |
| 2026-03 | $424.9 | $365.2 | $59.65 | 6,564,124.0 | -7.87% |
| 2026-02 | $481.4 | $385.0 | $96.38 | 4,168,271.0 | -4.01% |
| 2026-01 | $459.5 | $421.1 | $38.48 | 3,127,828.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $444.6 | $410.5 | $34.12 | 2,941,101.0 | -1.91% |
| 2025-11 | $455.1 | $421.6 | $33.56 | 2,765,748.0 | +1.83% |
| 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% |
0.19%
1.43%
大文字化:
|
ボリューム (24 時間):