ストックスクリーナーアプリを入手
22.60
0.96%
-0.22
Chewy Inc (CHWY) 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 |
|---|---|---|---|---|---|
| 2026-07-31 | $22.98 | $22.16 | $0.82 | 3,856,286.0 | -0.96% |
| 2026-07-30 | $22.88 | $21.99 | $0.89 | 6,992,796.0 | -2.06% |
| 2026-07-29 | $23.61 | $22.30 | $1.31 | 8,259,318.0 | +1.66% |
| 2026-07-28 | $22.95 | $22.00 | $0.95 | 7,681,900.0 | +5.14% |
| 2026-07-27 | $22.31 | $21.20 | $1.11 | 8,456,328.0 | +4.51% |
| 2026-07-24 | $21.13 | $20.41 | $0.715 | 5,680,406.0 | +1.96% |
| 2026-07-23 | $21.43 | $20.28 | $1.15 | 8,288,717.0 | -4.93% |
| 2026-07-22 | $21.64 | $21.13 | $0.51 | 9,565,565.0 | +0.05% |
| 2026-07-21 | $21.81 | $21.10 | $0.71 | 10,563,249.0 | -2.18% |
| 2026-07-20 | $22.00 | $20.71 | $1.29 | 9,255,407.0 | +5.06% |
| 2026-07-17 | $21.68 | $20.84 | $0.84 | 5,461,418.0 | -2.79% |
| 2026-07-16 | $21.82 | $21.13 | $0.69 | 6,172,491.0 | +1.51% |
| 2026-07-15 | $21.78 | $20.68 | $1.10 | 10,784,994.0 | +4.23% |
| 2026-07-14 | $20.79 | $20.17 | $0.62 | 7,078,069.0 | +0.15% |
| 2026-07-13 | $21.17 | $20.04 | $1.13 | 10,775,642.0 | -2.68% |
| 2026-07-10 | $21.20 | $20.25 | $0.95 | 5,943,868.0 | +1.02% |
| 2026-07-09 | $20.86 | $20.04 | $0.82 | 5,417,027.0 | +0.54% |
| 2026-07-08 | $20.86 | $20.17 | $0.6901 | 6,651,014.0 | -0.82% |
| 2026-07-07 | $21.75 | $20.46 | $1.29 | 10,388,477.0 | -2.63% |
| 2026-07-06 | $21.59 | $20.69 | $0.895 | 8,888,448.0 | +2.11% |
Chewy Inc (CHWY) 株の年ごとの株価履歴
この詳細な分析では、Chewy Inc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CHWY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、Chewy Inc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Chewy Inc (CHWY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $23.61 | $19.95 | $3.66 | 182,309,134.0 | +15.01% |
| 2026-06 | $22.74 | $17.40 | $5.34 | 235,236,735.0 | -12.82% |
| 2026-05 | $26.06 | $19.30 | $6.76 | 185,881,271.0 | -11.33% |
| 2026-04 | $29.25 | $24.75 | $4.50 | 147,828,064.0 | -5.85% |
| 2026-03 | $28.01 | $22.74 | $5.27 | 201,568,816.0 | -1.53% |
| 2026-02 | $29.11 | $23.06 | $6.05 | 156,531,398.0 | -5.81% |
| 2026-01 | $34.85 | $28.65 | $6.20 | 149,060,905.0 | -11.92% |
2025年のChewy Inc (CHWY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $37.34 | $31.55 | $5.80 | 165,398,017.0 | -5.52% |
| 2025-11 | $35.04 | $31.16 | $3.88 | 134,323,952.0 | +3.11% |
| 2025-10 | $40.50 | $33.02 | $7.48 | 139,689,480.0 | -16.64% |
| 2025-09 | $43.50 | $34.43 | $9.07 | 204,620,247.0 | -1.25% |
| 2025-08 | $41.88 | $33.98 | $7.89 | 128,634,076.0 | +11.61% |
| 2025-07 | $42.70 | $35.65 | $7.05 | 128,406,990.0 | -13.89% |
| 2025-06 | $48.62 | $39.63 | $8.99 | 196,501,675.0 | -5.81% |
| 2025-05 | $45.28 | $36.01 | $9.27 | 123,150,216.0 | +20.67% |
| 2025-04 | $37.61 | $29.82 | $7.79 | 134,937,371.0 | +15.35% |
| 2025-03 | $37.80 | $31.02 | $6.78 | 125,405,961.0 | -12.75% |
| 2025-02 | $39.10 | $33.59 | $5.51 | 74,001,762.0 | -4.41% |
| 2025-01 | $40.09 | $33.01 | $7.08 | 102,963,062.0 | +16.39% |
2024年のChewy Inc (CHWY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $35.50 | $29.90 | $5.60 | 131,860,109.0 | +2.39% |
| 2024-11 | $35.87 | $26.62 | $9.25 | 114,287,947.0 | +23.88% |
| 2024-10 | $30.93 | $26.28 | $4.64 | 98,220,294.0 | -7.92% |
| 2024-09 | $33.18 | $25.19 | $7.99 | 139,642,117.0 | +2.59% |
| 2024-08 | $30.62 | $19.75 | $10.87 | 134,550,853.0 | +18.07% |
| 2024-07 | $30.00 | $23.62 | $6.38 | 210,173,359.0 | -11.23% |
| 2024-06 | $39.10 | $21.38 | $17.72 | 293,910,158.0 | +28.43% |
| 2024-05 | $22.68 | $14.85 | $7.83 | 235,711,129.0 | +41.49% |
| 2024-04 | $18.69 | $14.69 | $4.01 | 183,733,380.0 | -5.78% |
| 2024-03 | $18.74 | $15.08 | $3.66 | 205,306,325.0 | -9.81% |
| 2024-02 | $18.25 | $15.78 | $2.47 | 157,878,219.0 | -1.01% |
| 2024-01 | $23.54 | $17.80 | $5.74 | 186,503,034.0 | -24.59% |
0.34%
1.68%
大文字化:
|
ボリューム (24 時間):