ストックスクリーナーアプリを入手
17.52
3.68%
-0.69
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 |
|---|---|---|---|---|---|
| 2026-06-22 | $18.03 | $17.47 | $0.56 | 6,095,347.0 | -3.82% |
| 2026-06-18 | $18.30 | $17.64 | $0.66 | 11,945,094.0 | +2.48% |
| 2026-06-17 | $19.29 | $17.77 | $1.52 | 11,563,773.0 | -5.83% |
| 2026-06-16 | $19.56 | $18.85 | $0.7099 | 9,149,971.0 | -2.43% |
| 2026-06-15 | $19.98 | $19.06 | $0.92 | 9,514,947.0 | +0.16% |
| 2026-06-12 | $19.41 | $18.22 | $1.20 | 11,471,316.0 | +2.88% |
| 2026-06-11 | $19.32 | $18.38 | $0.945 | 14,992,618.0 | -6.06% |
| 2026-06-10 | $21.00 | $19.08 | $1.92 | 21,289,049.0 | -2.06% |
| 2026-06-09 | $20.83 | $19.93 | $0.8999 | 13,782,573.0 | +1.24% |
| 2026-06-08 | $20.75 | $20.09 | $0.66 | 10,091,785.0 | -2.37% |
| 2026-06-05 | $21.38 | $20.19 | $1.19 | 6,574,280.0 | -0.86% |
| 2026-06-04 | $21.45 | $20.52 | $0.927 | 6,075,090.0 | -1.05% |
| 2026-06-03 | $21.57 | $20.95 | $0.62 | 7,010,567.0 | -2.00% |
| 2026-06-02 | $21.97 | $21.05 | $0.92 | 8,454,866.0 | -3.64% |
| 2026-06-01 | $22.74 | $22.00 | $0.735 | 7,866,666.0 | -1.15% |
| 2026-05-29 | $22.81 | $21.35 | $1.46 | 10,150,743.0 | +5.43% |
| 2026-05-28 | $21.54 | $20.97 | $0.57 | 6,222,983.0 | +0.90% |
| 2026-05-27 | $21.55 | $20.95 | $0.6049 | 8,638,158.0 | -0.28% |
| 2026-05-26 | $21.75 | $20.59 | $1.16 | 10,740,560.0 | +2.51% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $22.74 | $17.47 | $5.27 | 155,877,942.0 | -22.29% |
| 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% |
0.09%
1.21%
大文字化:
|
ボリューム (24 時間):