ストックスクリーナーアプリを入手
38.20
0.05%
0.02
プレマーケット:
38.53
0.33
+0.86%
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 |
|---|---|---|---|---|---|
| 2025-09-17 | $38.69 | $37.87 | $0.82 | 8,144,732.0 | +0.05% |
| 2025-09-16 | $38.28 | $36.95 | $1.33 | 10,387,992.0 | +3.33% |
| 2025-09-15 | $37.02 | $34.68 | $2.34 | 16,696,412.0 | +6.61% |
| 2025-09-12 | $36.16 | $34.64 | $1.52 | 13,317,238.0 | -3.78% |
| 2025-09-11 | $36.38 | $35.41 | $0.9699 | 14,065,212.0 | +2.59% |
| 2025-09-10 | $37.34 | $34.43 | $2.91 | 36,550,174.0 | -16.60% |
| 2025-09-09 | $42.24 | $41.11 | $1.13 | 11,310,796.0 | +1.15% |
| 2025-09-08 | $43.50 | $41.47 | $2.03 | 7,228,798.0 | -1.68% |
| 2025-09-05 | $42.40 | $41.23 | $1.17 | 7,028,197.0 | +2.84% |
| 2025-09-04 | $41.45 | $40.51 | $0.94 | 4,902,352.0 | +1.01% |
| 2025-09-03 | $40.75 | $39.31 | $1.44 | 4,345,474.0 | +3.32% |
| 2025-09-02 | $40.77 | $39.38 | $1.39 | 6,248,887.0 | -3.71% |
| 2025-08-29 | $41.52 | $40.53 | $0.99 | 4,836,894.0 | -1.13% |
| 2025-08-28 | $41.59 | $40.46 | $1.13 | 4,114,654.0 | +2.45% |
| 2025-08-27 | $40.96 | $40.41 | $0.5495 | 4,308,316.0 | -0.76% |
| 2025-08-26 | $41.18 | $39.50 | $1.68 | 5,357,293.0 | +2.57% |
| 2025-08-25 | $39.81 | $38.61 | $1.20 | 4,186,975.0 | +0.40% |
| 2025-08-22 | $41.61 | $39.55 | $2.06 | 7,075,263.0 | -1.42% |
| 2025-08-21 | $40.70 | $39.77 | $0.93 | 5,023,736.0 | -1.93% |
| 2025-08-20 | $41.88 | $40.39 | $1.49 | 4,650,989.0 | -0.05% |
| 2025-08-19 | $41.78 | $40.54 | $1.24 | 5,625,424.0 | +0.00% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $43.50 | $34.43 | $9.07 | 148,370,996.0 | -6.74% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $25.24 | $16.86 | $8.38 | 275,476,840.0 | +35.65% |
| 2023-11 | $21.64 | $17.22 | $4.42 | 138,480,918.0 | -9.88% |
| 2023-10 | $19.51 | $16.53 | $2.98 | 139,653,969.0 | +5.86% |
| 2023-09 | $25.46 | $17.51 | $7.95 | 152,033,834.0 | -23.85% |
| 2023-08 | $33.76 | $23.03 | $10.73 | 121,275,011.0 | -29.26% |
| 2023-07 | $39.46 | $32.42 | $7.04 | 93,256,072.0 | -14.11% |
| 2023-06 | $40.78 | $34.87 | $5.91 | 95,208,625.0 | +33.84% |
| 2023-05 | $35.81 | $29.10 | $6.71 | 75,911,136.0 | -4.90% |
| 2023-04 | $37.89 | $30.71 | $7.18 | 68,024,194.0 | -17.04% |
| 2023-03 | $42.13 | $32.94 | $9.19 | 116,176,129.0 | -7.82% |
| 2023-02 | $52.88 | $38.28 | $14.60 | 77,425,625.0 | -10.01% |
| 2023-01 | $47.60 | $33.96 | $13.64 | 81,444,740.0 | +21.52% |
1.01%
1.25%
大文字化:
|
ボリューム (24 時間):