ストックスクリーナーアプリを入手
455.33
2.03%
9.07
アフターアワーズ：
456.03
0.70
+0.15%
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $458.7 | $443.4 | $15.22 | 161,622.0 | +2.03% |
| 2025-08-26 | $457.1 | $445.1 | $12.00 | 214,480.0 | -2.06% |
| 2025-08-25 | $461.0 | $452.5 | $8.52 | 138,956.0 | -0.74% |
| 2025-08-22 | $465.1 | $456.0 | $9.15 | 164,592.0 | +1.09% |
| 2025-08-21 | $455.8 | $452.3 | $3.53 | 121,005.0 | -0.33% |
| 2025-08-20 | $464.1 | $454.0 | $10.10 | 125,704.0 | +0.39% |
| 2025-08-19 | $456.2 | $447.0 | $9.23 | 137,281.0 | +2.03% |
| 2025-08-18 | $448.1 | $443.9 | $4.17 | 157,408.0 | -0.06% |
| 2025-08-15 | $449.8 | $441.8 | $8.00 | 177,141.0 | +0.28% |
| 2025-08-14 | $449.6 | $442.3 | $7.34 | 170,653.0 | -1.44% |
| 2025-08-13 | $454.4 | $444.0 | $10.45 | 158,524.0 | +1.63% |
| 2025-08-12 | $443.1 | $431.5 | $11.61 | 165,670.0 | +2.55% |
| 2025-08-11 | $436.9 | $430.0 | $6.90 | 116,618.0 | -0.73% |
| 2025-08-08 | $437.8 | $434.1 | $3.75 | 148,416.0 | +0.10% |
| 2025-08-07 | $435.2 | $423.4 | $11.81 | 252,849.0 | +1.40% |
| 2025-08-06 | $429.1 | $424.0 | $5.04 | 182,715.0 | +0.19% |
| 2025-08-05 | $431.7 | $421.2 | $10.45 | 177,549.0 | +1.12% |
| 2025-08-04 | $426.8 | $417.1 | $9.73 | 207,241.0 | +1.31% |
| 2025-08-01 | $424.9 | $408.4 | $16.45 | 278,714.0 | +1.35% |
| 2025-07-31 | $423.4 | $411.3 | $12.06 | 263,525.0 | -1.03% |
| 2025-07-30 | $433.8 | $410.0 | $23.81 | 521,965.0 | -10.36% |
| 2025-07-29 | $469.7 | $464.0 | $5.72 | 128,143.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $465.1 | $408.4 | $56.71 | 3,418,760.0 | +10.44% |
| 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% |
2.40%
0.81%
大文字化:
|
ボリューム (24 時間):