ストックスクリーナーアプリを入手
5.45
0.18%
-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 |
|---|---|---|---|---|---|
| 2025-08-01 | $5.55 | $5.33 | $0.22 | 25,118.0 | -0.37% |
| 2025-07-31 | $5.61 | $5.42 | $0.19 | 381,639.0 | +0.18% |
| 2025-07-30 | $5.57 | $5.38 | $0.19 | 110,287.0 | -0.37% |
| 2025-07-29 | $5.48 | $5.26 | $0.22 | 82,756.0 | -0.18% |
| 2025-07-28 | $5.49 | $5.44 | $0.045 | 92,154.0 | -0.18% |
| 2025-07-25 | $5.54 | $5.47 | $0.065 | 64,694.0 | -0.18% |
| 2025-07-24 | $5.53 | $5.40 | $0.13 | 93,258.0 | +1.11% |
| 2025-07-23 | $5.45 | $5.42 | $0.03 | 30,727.0 | -0.55% |
| 2025-07-22 | $5.61 | $5.42 | $0.1885 | 1,434,429.0 | -1.27% |
| 2025-07-21 | $5.66 | $5.52 | $0.14 | 72,782.0 | -0.72% |
| 2025-07-18 | $5.64 | $5.51 | $0.13 | 63,796.0 | -1.42% |
| 2025-07-17 | $5.67 | $5.50 | $0.17 | 77,432.0 | +1.44% |
| 2025-07-16 | $5.66 | $5.51 | $0.145 | 63,822.0 | -0.54% |
| 2025-07-15 | $5.76 | $5.53 | $0.23 | 86,431.0 | -0.53% |
| 2025-07-14 | $5.81 | $5.57 | $0.2384 | 116,197.0 | -1.92% |
| 2025-07-11 | $5.88 | $5.67 | $0.205 | 110,042.0 | -2.55% |
| 2025-07-10 | $5.93 | $5.83 | $0.10 | 96,364.0 | -0.84% |
| 2025-07-09 | $5.97 | $5.92 | $0.05 | 56,999.0 | -1.00% |
| 2025-07-08 | $6.00 | $5.92 | $0.08 | 58,698.0 | +1.70% |
| 2025-07-07 | $6.07 | $5.89 | $0.18 | 72,621.0 | -2.97% |
| 2025-07-03 | $6.10 | $5.90 | $0.20 | 51,848.0 | +3.23% |
| 2025-07-02 | $6.10 | $5.88 | $0.22 | 140,125.0 | -3.29% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $6.10 | $5.26 | $0.84 | 3,494,644.0 | -9.21% |
| 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% |
7.14%
大文字化:
|
ボリューム (24 時間):