ストックスクリーナーアプリを入手
6.83
0.15%
0.010
Ci T Inc (CINT) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $6.93 | $6.79 | $0.145 | 172,596.0 | +0.15% |
| 2024-11-26 | $6.90 | $6.66 | $0.24 | 114,043.0 | +0.29% |
| 2024-11-25 | $6.92 | $6.74 | $0.175 | 43,136.0 | +1.04% |
| 2024-11-22 | $6.89 | $6.70 | $0.19 | 137,231.0 | -1.46% |
| 2024-11-21 | $7.01 | $6.73 | $0.28 | 97,661.0 | -1.59% |
| 2024-11-20 | $6.95 | $6.60 | $0.35 | 35,375.0 | +4.20% |
| 2024-11-19 | $6.73 | $6.38 | $0.35 | 58,114.0 | +3.42% |
| 2024-11-18 | $6.47 | $6.17 | $0.30 | 96,690.0 | +4.38% |
| 2024-11-15 | $7.03 | $6.07 | $0.955 | 90,609.0 | -11.35% |
| 2024-11-14 | $7.50 | $6.51 | $0.99 | 96,940.0 | +0.87% |
| 2024-11-13 | $7.25 | $6.86 | $0.3875 | 65,104.0 | -3.36% |
| 2024-11-12 | $7.28 | $6.96 | $0.315 | 40,203.0 | +2.88% |
| 2024-11-11 | $7.04 | $6.85 | $0.19 | 42,613.0 | +0.58% |
| 2024-11-08 | $7.09 | $6.81 | $0.2831 | 46,150.0 | +0.00% |
| 2024-11-07 | $7.14 | $6.85 | $0.29 | 59,414.0 | -0.14% |
| 2024-11-06 | $6.91 | $6.71 | $0.205 | 29,462.0 | +2.67% |
| 2024-11-05 | $6.85 | $6.51 | $0.34 | 37,080.0 | +2.75% |
| 2024-11-04 | $6.84 | $6.42 | $0.42 | 91,937.0 | -1.50% |
| 2024-11-01 | $6.73 | $6.58 | $0.1534 | 32,927.0 | +1.06% |
| 2024-10-31 | $6.84 | $6.58 | $0.26 | 33,517.0 | -3.24% |
| 2024-10-30 | $6.86 | $6.47 | $0.385 | 55,899.0 | +3.34% |
| 2024-10-29 | $6.99 | $6.50 | $0.485 | 95,603.0 | -4.64% |
Ci T Inc (CINT) 株の年ごとの株価履歴
この詳細な分析では、Ci T 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CINT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、Ci T 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。
2024年のCi T Inc (CINT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $7.50 | $6.07 | $1.43 | 1,559,881.0 | +3.80% |
| 2024-10 | $7.60 | $6.47 | $1.12 | 1,082,937.0 | -3.09% |
| 2024-09 | $7.21 | $5.56 | $1.65 | 1,612,699.0 | +1.80% |
| 2024-08 | $8.04 | $5.72 | $2.32 | 2,003,696.0 | +9.17% |
| 2024-07 | $6.33 | $5.13 | $1.21 | 1,460,917.0 | +17.50% |
| 2024-06 | $5.23 | $4.47 | $0.7547 | 2,712,110.0 | +15.04% |
| 2024-05 | $4.71 | $3.34 | $1.37 | 2,794,208.0 | +14.72% |
| 2024-04 | $4.88 | $3.81 | $1.07 | 2,599,086.0 | -4.60% |
| 2024-03 | $4.91 | $3.60 | $1.31 | 2,092,868.0 | -15.02% |
| 2024-02 | $4.91 | $4.14 | $0.77 | 2,844,620.0 | +9.21% |
| 2024-01 | $5.23 | $4.30 | $0.93 | 946,466.0 | -15.40% |
2023年のCi T Inc (CINT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.60 | $4.88 | $0.72 | 1,395,991.0 | +2.14% |
| 2023-11 | $5.80 | $4.51 | $1.29 | 1,421,372.0 | +11.96% |
| 2023-10 | $6.47 | $4.27 | $2.20 | 1,882,777.0 | -29.23% |
| 2023-09 | $6.66 | $5.55 | $1.11 | 2,465,390.0 | +18.40% |
| 2023-08 | $6.01 | $4.37 | $1.64 | 4,770,772.0 | -7.89% |
| 2023-07 | $7.12 | $5.61 | $1.51 | 3,076,287.0 | -4.94% |
| 2023-06 | $7.20 | $4.59 | $2.61 | 5,056,564.0 | +32.28% |
| 2023-05 | $5.12 | $3.34 | $1.78 | 4,329,880.0 | +20.30% |
| 2023-04 | $5.90 | $3.85 | $2.05 | 745,752.0 | -28.49% |
| 2023-03 | $5.87 | $4.59 | $1.28 | 1,306,572.0 | +2.99% |
| 2023-02 | $7.59 | $5.21 | $2.38 | 1,064,245.0 | -28.09% |
| 2023-01 | $8.60 | $6.46 | $2.14 | 592,873.0 | +14.46% |
2022年のCi T Inc (CINT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $8.28 | $5.22 | $3.06 | 751,439.0 | -12.16% |
| 2022-11 | $9.30 | $6.41 | $2.89 | 969,316.0 | -9.76% |
| 2022-10 | $10.95 | $7.75 | $3.20 | 1,030,119.0 | -12.67% |
| 2022-09 | $10.23 | $7.77 | $2.46 | 1,495,145.0 | +2.62% |
| 2022-08 | $15.27 | $8.54 | $6.73 | 2,413,434.0 | -19.17% |
| 2022-07 | $13.76 | $9.18 | $4.58 | 1,632,406.0 | +12.19% |
| 2022-06 | $15.60 | $9.91 | $5.69 | 1,140,948.0 | -30.17% |
| 2022-05 | $17.28 | $11.44 | $5.84 | 2,864,555.0 | +13.69% |
| 2022-04 | $18.00 | $12.69 | $5.31 | 1,362,106.0 | -20.66% |
| 2022-03 | $19.08 | $14.60 | $4.48 | 2,892,767.0 | -3.90% |
| 2022-02 | $16.82 | $11.70 | $5.12 | 2,303,962.0 | +31.67% |
| 2022-01 | $14.80 | $10.13 | $4.67 | 2,430,814.0 | +0.00% |
2.54%
大文字化:
|
ボリューム (24 時間):