ストックスクリーナーアプリを入手
5.68
3.06%
-0.22
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $5.79 | $5.68 | $0.11 | 8,700.0 | -3.64% |
| 2025-04-02 | $6.02 | $5.86 | $0.16 | 73,172.0 | -1.50% |
| 2025-04-01 | $6.07 | $5.90 | $0.17 | 85,173.0 | +0.34% |
| 2025-03-31 | $6.01 | $5.90 | $0.11 | 54,450.0 | -1.97% |
| 2025-03-28 | $6.25 | $6.08 | $0.17 | 102,947.0 | -1.30% |
| 2025-03-27 | $6.25 | $6.09 | $0.155 | 69,092.0 | -0.32% |
| 2025-03-26 | $6.43 | $6.19 | $0.24 | 115,333.0 | -2.21% |
| 2025-03-25 | $6.40 | $6.18 | $0.22 | 165,725.0 | +2.59% |
| 2025-03-24 | $6.38 | $6.07 | $0.31 | 73,813.0 | -0.32% |
| 2025-03-21 | $6.29 | $6.13 | $0.16 | 41,384.0 | -0.64% |
| 2025-03-20 | $6.40 | $6.20 | $0.20 | 64,836.0 | -2.66% |
| 2025-03-19 | $6.43 | $6.32 | $0.115 | 64,820.0 | +0.63% |
| 2025-03-18 | $6.54 | $6.29 | $0.255 | 110,249.0 | -1.40% |
| 2025-03-17 | $6.65 | $6.35 | $0.30 | 158,211.0 | +0.16% |
| 2025-03-14 | $6.52 | $6.37 | $0.15 | 116,291.0 | +3.04% |
| 2025-03-13 | $6.50 | $6.00 | $0.50 | 352,768.0 | -5.16% |
| 2025-03-12 | $6.69 | $6.49 | $0.20 | 93,867.0 | +1.38% |
| 2025-03-11 | $6.77 | $6.35 | $0.42 | 90,148.0 | -3.99% |
| 2025-03-10 | $7.08 | $6.77 | $0.31 | 122,498.0 | -2.73% |
| 2025-03-07 | $7.10 | $6.89 | $0.21 | 79,334.0 | +0.00% |
| 2025-03-06 | $7.12 | $6.86 | $0.26 | 55,359.0 | -0.71% |
| 2025-03-05 | $7.12 | $6.87 | $0.245 | 35,466.0 | -0.28% |
| 2025-03-04 | $7.06 | $6.93 | $0.124 | 8,745.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $6.07 | $5.68 | $0.39 | 167,045.0 | -4.77% |
| 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% |
0.12%
大文字化:
|
ボリューム (24 時間):