ストックスクリーナーアプリを入手
4.7716
1.09%
0.0516
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 |
|---|---|---|---|---|---|
| 2025-12-18 | $4.83 | $4.73 | $0.1027 | 34,289.0 | +1.17% |
| 2025-12-17 | $4.91 | $4.71 | $0.20 | 128,878.0 | -1.67% |
| 2025-12-16 | $4.88 | $4.70 | $0.18 | 116,338.0 | +1.48% |
| 2025-12-15 | $4.74 | $4.50 | $0.24 | 105,529.0 | +4.19% |
| 2025-12-12 | $4.56 | $4.49 | $0.071 | 109,776.0 | +0.67% |
| 2025-12-11 | $4.55 | $4.46 | $0.085 | 143,433.0 | -0.22% |
| 2025-12-10 | $4.55 | $4.44 | $0.115 | 200,148.0 | -0.22% |
| 2025-12-09 | $4.61 | $4.52 | $0.09 | 96,965.0 | -0.88% |
| 2025-12-08 | $4.66 | $4.54 | $0.126 | 90,196.0 | -0.87% |
| 2025-12-05 | $4.91 | $4.57 | $0.341 | 188,556.0 | -5.14% |
| 2025-12-04 | $4.92 | $4.79 | $0.13 | 142,720.0 | +1.46% |
| 2025-12-03 | $4.84 | $4.53 | $0.31 | 166,485.0 | +5.51% |
| 2025-12-02 | $4.58 | $4.50 | $0.075 | 133,411.0 | +0.44% |
| 2025-12-01 | $4.58 | $4.51 | $0.07 | 85,886.0 | +0.44% |
| 2025-11-28 | $4.57 | $4.46 | $0.1101 | 72,388.0 | +0.22% |
| 2025-11-26 | $4.51 | $4.37 | $0.1424 | 125,654.0 | +1.13% |
| 2025-11-25 | $4.60 | $4.39 | $0.21 | 129,590.0 | -0.67% |
| 2025-11-24 | $4.50 | $4.37 | $0.13 | 127,495.0 | +2.05% |
| 2025-11-21 | $4.46 | $4.38 | $0.08 | 204,616.0 | +0.69% |
| 2025-11-20 | $4.46 | $4.35 | $0.11 | 94,728.0 | +0.69% |
| 2025-11-19 | $4.41 | $4.27 | $0.14 | 187,390.0 | +1.17% |
| 2025-11-18 | $4.34 | $4.12 | $0.225 | 173,240.0 | +1.43% |
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。
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 | $4.44 | $0.475 | 1,742,610.0 | +6.11% |
| 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% |
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% |
2.83%
大文字化:
|
ボリューム (24 時間):