ストックスクリーナーアプリを入手
5.565
0.00%
0.075
Citizens Inc (CIA) 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 |
|---|---|---|---|---|---|
| 2025-10-10 | $5.41 | $5.41 | $0.00 | 3,164.0 | -1.46% |
| 2025-10-09 | $5.54 | $5.27 | $0.27 | 74,673.0 | -0.72% |
| 2025-10-08 | $5.54 | $5.20 | $0.34 | 95,237.0 | +3.56% |
| 2025-10-07 | $5.40 | $5.26 | $0.14 | 87,614.0 | -0.74% |
| 2025-10-06 | $5.42 | $5.23 | $0.195 | 135,108.0 | +3.46% |
| 2025-10-03 | $5.25 | $5.09 | $0.16 | 58,521.0 | +1.36% |
| 2025-10-02 | $5.19 | $5.08 | $0.11 | 94,404.0 | -1.54% |
| 2025-10-01 | $5.31 | $5.13 | $0.175 | 104,559.0 | -0.76% |
| 2025-09-30 | $5.31 | $5.12 | $0.19 | 164,579.0 | -1.50% |
| 2025-09-29 | $5.75 | $5.32 | $0.43 | 108,179.0 | -6.82% |
| 2025-09-26 | $5.87 | $5.60 | $0.2695 | 149,579.0 | -2.89% |
| 2025-09-25 | $5.90 | $5.67 | $0.23 | 104,433.0 | +2.08% |
| 2025-09-24 | $5.87 | $5.66 | $0.21 | 110,239.0 | +0.70% |
| 2025-09-23 | $5.83 | $5.61 | $0.22 | 155,981.0 | +1.06% |
| 2025-09-22 | $5.87 | $5.61 | $0.255 | 187,609.0 | -3.74% |
| 2025-09-19 | $5.99 | $5.17 | $0.82 | 751,891.0 | +5.37% |
| 2025-09-18 | $5.70 | $5.33 | $0.37 | 198,835.0 | +3.52% |
| 2025-09-17 | $5.45 | $5.27 | $0.175 | 204,181.0 | -0.55% |
| 2025-09-16 | $5.44 | $5.32 | $0.12 | 58,793.0 | +0.00% |
| 2025-09-15 | $5.44 | $5.37 | $0.0723 | 76,771.0 | -0.37% |
| 2025-09-12 | $5.46 | $5.33 | $0.13 | 126,895.0 | +0.18% |
| 2025-09-11 | $5.45 | $5.35 | $0.10 | 265,681.0 | +0.18% |
| 2025-09-10 | $5.43 | $5.21 | $0.225 | 131,795.0 | +3.82% |
Citizens Inc (CIA) 株の年ごとの株価履歴
この詳細な分析では、Citizens 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CIA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、Citizens 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Citizens Inc (CIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $5.54 | $5.08 | $0.46 | 653,280.0 | +3.05% |
| 2025-09 | $5.99 | $5.04 | $0.95 | 3,549,354.0 | -0.76% |
| 2025-08 | $5.46 | $3.76 | $1.70 | 3,271,867.0 | +38.48% |
| 2025-07 | $4.20 | $3.25 | $0.955 | 3,894,901.0 | +9.46% |
| 2025-06 | $3.91 | $3.29 | $0.625 | 9,822,718.0 | -5.16% |
| 2025-05 | $4.33 | $3.53 | $0.80 | 1,880,178.0 | -8.68% |
| 2025-04 | $4.87 | $2.90 | $1.97 | 2,372,667.0 | -11.43% |
| 2025-03 | $5.47 | $4.12 | $1.35 | 2,442,878.0 | -5.41% |
| 2025-02 | $5.72 | $4.40 | $1.32 | 2,183,649.0 | -2.43% |
| 2025-01 | $5.15 | $4.00 | $1.15 | 2,013,423.0 | +22.94% |
2024年のCitizens Inc (CIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.65 | $3.75 | $0.90 | 2,015,556.0 | -10.71% |
| 2024-11 | $5.29 | $4.28 | $1.01 | 1,737,572.0 | -5.29% |
| 2024-10 | $5.95 | $3.45 | $2.50 | 3,890,787.0 | +30.66% |
| 2024-09 | $3.76 | $2.84 | $0.9215 | 2,008,322.0 | +25.69% |
| 2024-08 | $3.29 | $2.33 | $0.96 | 1,126,819.0 | +11.20% |
| 2024-07 | $2.97 | $2.58 | $0.39 | 812,056.0 | -4.78% |
| 2024-06 | $3.20 | $2.59 | $0.61 | 926,264.0 | -4.56% |
| 2024-05 | $3.09 | $2.05 | $1.04 | 1,779,964.0 | +27.80% |
| 2024-04 | $2.38 | $1.78 | $0.60 | 1,178,405.0 | +4.21% |
| 2024-03 | $2.96 | $1.96 | $1.00 | 1,246,576.0 | -23.84% |
| 2024-02 | $3.15 | $2.61 | $0.54 | 1,079,514.0 | +0.36% |
| 2024-01 | $2.96 | $2.46 | $0.50 | 851,640.0 | +4.09% |
2023年のCitizens Inc (CIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.69 | $2.69 | $1.00 | 1,269,041.0 | -18.48% |
| 2023-11 | $3.62 | $2.79 | $0.83 | 1,180,802.0 | +10.37% |
| 2023-10 | $3.38 | $2.72 | $0.66 | 1,343,967.0 | +4.91% |
| 2023-09 | $3.25 | $2.81 | $0.44 | 818,338.0 | -5.63% |
| 2023-08 | $3.25 | $2.51 | $0.74 | 903,088.0 | +17.51% |
| 2023-07 | $2.75 | $2.30 | $0.45 | 713,658.0 | +6.64% |
| 2023-06 | $2.75 | $2.03 | $0.72 | 1,472,827.0 | +14.76% |
| 2023-05 | $2.54 | $1.64 | $0.90 | 3,997,266.0 | +12.30% |
| 2023-04 | $4.00 | $1.87 | $2.13 | 1,579,499.0 | -49.60% |
| 2023-03 | $3.75 | $2.84 | $0.91 | 1,086,345.0 | +25.76% |
| 2023-02 | $3.00 | $2.34 | $0.66 | 624,233.0 | +22.92% |
| 2023-01 | $2.60 | $2.05 | $0.55 | 566,064.0 | +12.68% |
1.08%
0.80%
大文字化:
|
ボリューム (24 時間):