ストックスクリーナーアプリを入手
48.21
1.52%
0.72
アフターアワーズ：
48.25
0.04
+0.08%
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $48.62 | $47.51 | $1.11 | 4,656,576.0 | +1.52% |
| 2025-06-05 | $48.23 | $45.78 | $2.45 | 6,004,363.0 | +0.44% |
| 2025-06-04 | $47.76 | $46.56 | $1.20 | 4,291,666.0 | -0.71% |
| 2025-06-03 | $48.12 | $46.64 | $1.48 | 4,311,232.0 | +0.34% |
| 2025-06-02 | $47.55 | $45.70 | $1.85 | 8,674,958.0 | +4.88% |
| 2025-05-30 | $45.28 | $43.41 | $1.87 | 5,586,770.0 | +1.89% |
| 2025-05-29 | $44.69 | $43.90 | $0.79 | 4,931,860.0 | +0.59% |
| 2025-05-28 | $44.61 | $43.69 | $0.92 | 5,931,365.0 | -1.14% |
| 2025-05-27 | $45.01 | $43.83 | $1.18 | 6,490,942.0 | +1.68% |
| 2025-05-23 | $44.12 | $43.14 | $0.98 | 6,268,337.0 | -0.02% |
| 2025-05-22 | $44.62 | $43.25 | $1.37 | 4,670,332.0 | +0.83% |
| 2025-05-21 | $44.20 | $43.40 | $0.80 | 4,133,936.0 | -1.25% |
| 2025-05-20 | $44.20 | $43.27 | $0.93 | 6,393,040.0 | +1.87% |
| 2025-05-19 | $43.43 | $41.50 | $1.93 | 6,498,058.0 | +3.71% |
| 2025-05-16 | $42.20 | $41.25 | $0.95 | 4,738,582.0 | +0.70% |
| 2025-05-15 | $41.71 | $40.65 | $1.06 | 4,491,222.0 | +1.17% |
| 2025-05-14 | $41.04 | $39.58 | $1.46 | 7,468,358.0 | +3.80% |
| 2025-05-13 | $40.38 | $39.16 | $1.22 | 5,571,883.0 | +0.03% |
| 2025-05-12 | $39.70 | $36.35 | $3.35 | 11,612,545.0 | -0.23% |
| 2025-05-09 | $39.94 | $38.30 | $1.64 | 8,311,538.0 | +3.48% |
| 2025-05-08 | $38.91 | $37.95 | $0.9606 | 4,736,572.0 | -0.29% |
| 2025-05-07 | $38.78 | $37.82 | $0.96 | 3,744,272.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $48.62 | $45.70 | $2.92 | 32,595,371.0 | +6.54% |
| 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% |
1.32%
0.32%
大文字化:
|
ボリューム (24 時間):