ストックスクリーナーアプリを入手
5.21
0.39%
0.02
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 |
|---|---|---|---|---|---|
| 2026-01-28 | $5.32 | $5.10 | $0.22 | 200,476.0 | +0.39% |
| 2026-01-27 | $5.25 | $5.08 | $0.165 | 195,962.0 | +1.57% |
| 2026-01-26 | $5.16 | $4.96 | $0.20 | 179,768.0 | +3.65% |
| 2026-01-23 | $5.04 | $4.91 | $0.13 | 149,776.0 | +0.61% |
| 2026-01-22 | $5.01 | $4.75 | $0.26 | 188,861.0 | +4.03% |
| 2026-01-21 | $4.74 | $4.48 | $0.255 | 239,280.0 | +6.32% |
| 2026-01-20 | $4.68 | $4.41 | $0.275 | 96,503.0 | -6.34% |
| 2026-01-16 | $4.75 | $4.71 | $0.045 | 95,455.0 | +0.00% |
| 2026-01-15 | $5.11 | $4.71 | $0.40 | 256,199.0 | +3.50% |
| 2026-01-14 | $4.60 | $4.35 | $0.25 | 165,844.0 | +4.10% |
| 2026-01-13 | $4.62 | $4.35 | $0.268 | 79,137.0 | -3.73% |
| 2026-01-12 | $4.82 | $4.56 | $0.2646 | 59,877.0 | -5.39% |
| 2026-01-09 | $4.92 | $4.63 | $0.29 | 161,338.0 | +3.66% |
| 2026-01-08 | $4.75 | $4.30 | $0.445 | 181,211.0 | +6.65% |
| 2026-01-07 | $4.47 | $4.35 | $0.122 | 109,732.0 | -2.24% |
| 2026-01-06 | $4.55 | $4.41 | $0.14 | 255,885.0 | -0.45% |
| 2026-01-05 | $4.51 | $4.40 | $0.115 | 236,187.0 | +3.70% |
| 2026-01-02 | $4.40 | $4.14 | $0.26 | 162,599.0 | +6.14% |
| 2025-12-31 | $4.34 | $4.00 | $0.34 | 431,011.0 | -4.01% |
| 2025-12-30 | $4.30 | $4.20 | $0.098 | 105,403.0 | -1.17% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-01 | $5.32 | $4.14 | $1.18 | 3,214,566.0 | +28.01% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $4.92 | $4.20 | $0.715 | 2,575,762.0 | -5.78% |
| 2025-11 | $4.97 | $4.12 | $0.85 | 2,874,307.0 | -6.64% |
| 2025-10 | $5.17 | $3.98 | $1.19 | 6,055,306.0 | -6.41% |
| 2025-09 | $5.88 | $5.00 | $0.88 | 6,618,644.0 | -5.33% |
| 2025-08 | $5.70 | $4.86 | $0.84 | 2,692,955.0 | +0.00% |
| 2025-07 | $6.10 | $5.26 | $0.84 | 3,469,526.0 | -8.88% |
| 2025-06 | $6.14 | $5.67 | $0.4703 | 2,391,406.0 | -0.50% |
| 2025-05 | $7.09 | $5.36 | $1.73 | 5,945,755.0 | +1.35% |
| 2025-04 | $6.07 | $4.42 | $1.65 | 2,705,582.0 | -0.84% |
| 2025-03 | $7.28 | $5.90 | $1.38 | 2,098,932.0 | -16.62% |
| 2025-02 | $8.00 | $6.75 | $1.25 | 2,855,636.0 | +2.87% |
| 2025-01 | $7.00 | $5.60 | $1.40 | 1,570,519.0 | +14.66% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $7.20 | $5.74 | $1.46 | 1,095,046.0 | -10.78% |
| 2024-11 | $7.50 | $6.07 | $1.43 | 1,444,684.0 | +2.89% |
| 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% |
2.60%
0.45%
大文字化:
|
ボリューム (24 時間):