ストックスクリーナーアプリを入手
3.83
7.04%
-0.29
アフターアワーズ：
3.92
0.09
+2.35%
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 |
|---|---|---|---|---|---|
| 2026-06-02 | $4.32 | $3.82 | $0.50 | 326,507.0 | -7.04% |
| 2026-06-01 | $4.19 | $3.65 | $0.54 | 894,943.0 | +13.19% |
| 2026-05-29 | $3.70 | $3.42 | $0.28 | 176,801.0 | +4.00% |
| 2026-05-28 | $3.57 | $3.31 | $0.2599 | 206,561.0 | +6.06% |
| 2026-05-27 | $3.45 | $3.16 | $0.29 | 212,255.0 | +2.17% |
| 2026-05-26 | $3.49 | $3.19 | $0.305 | 327,044.0 | -3.00% |
| 2026-05-22 | $3.57 | $3.33 | $0.2385 | 114,759.0 | -5.13% |
| 2026-05-21 | $3.68 | $3.51 | $0.17 | 75,105.0 | -4.10% |
| 2026-05-20 | $3.71 | $3.55 | $0.165 | 65,201.0 | +0.27% |
| 2026-05-19 | $3.91 | $3.62 | $0.29 | 83,049.0 | -1.62% |
| 2026-05-18 | $3.78 | $3.67 | $0.11 | 60,165.0 | -0.27% |
| 2026-05-15 | $3.75 | $3.61 | $0.145 | 78,649.0 | +1.92% |
| 2026-05-14 | $3.80 | $3.51 | $0.2919 | 142,803.0 | +1.39% |
| 2026-05-13 | $3.86 | $3.60 | $0.26 | 126,260.0 | -5.76% |
| 2026-05-12 | $3.98 | $3.82 | $0.16 | 73,644.0 | -4.26% |
| 2026-05-11 | $4.05 | $3.82 | $0.23 | 115,926.0 | +2.57% |
| 2026-05-08 | $4.04 | $3.85 | $0.194 | 254,377.0 | -2.51% |
| 2026-05-07 | $4.13 | $3.95 | $0.1758 | 111,358.0 | -2.44% |
| 2026-05-06 | $4.13 | $3.81 | $0.32 | 114,929.0 | +5.41% |
| 2026-05-05 | $4.13 | $3.82 | $0.306 | 150,916.0 | -3.00% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $4.32 | $3.65 | $0.67 | 1,547,957.0 | +5.22% |
| 2026-05 | $4.30 | $3.16 | $1.14 | 2,627,806.0 | -9.68% |
| 2026-04 | $5.16 | $3.98 | $1.18 | 1,944,184.0 | -20.51% |
| 2026-03 | $5.80 | $4.63 | $1.17 | 2,105,446.0 | +2.22% |
| 2026-02 | $5.35 | $4.58 | $0.77 | 2,844,193.0 | +1.85% |
| 2026-01 | $5.32 | $4.14 | $1.18 | 3,524,686.0 | +19.66% |
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% |
2.56%
0.68%
大文字化:
|
ボリューム (24 時間):