ストックスクリーナーアプリを入手
4.56
4.35%
0.19
Clarus Corp (CLAR) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.63 | $4.30 | $0.335 | 240,935.0 | +4.35% |
| 2024-12-19 | $4.63 | $4.37 | $0.27 | 292,400.0 | -3.10% |
| 2024-12-18 | $5.01 | $4.48 | $0.53 | 284,949.0 | -8.05% |
| 2024-12-17 | $5.03 | $4.80 | $0.225 | 449,856.0 | +0.62% |
| 2024-12-16 | $5.02 | $4.86 | $0.16 | 433,819.0 | -3.08% |
| 2024-12-13 | $5.05 | $4.90 | $0.15 | 156,340.0 | +1.21% |
| 2024-12-12 | $5.10 | $4.88 | $0.215 | 174,063.0 | -1.97% |
| 2024-12-11 | $5.17 | $4.91 | $0.26 | 232,742.0 | +3.68% |
| 2024-12-10 | $5.21 | $4.89 | $0.315 | 427,762.0 | -5.60% |
| 2024-12-09 | $5.29 | $4.76 | $0.53 | 398,042.0 | +10.45% |
| 2024-12-06 | $4.81 | $4.66 | $0.15 | 106,296.0 | +1.30% |
| 2024-12-05 | $4.68 | $4.53 | $0.1501 | 159,001.0 | +1.31% |
| 2024-12-04 | $4.62 | $4.55 | $0.075 | 121,220.0 | +0.22% |
| 2024-12-03 | $4.63 | $4.50 | $0.13 | 168,713.0 | -0.65% |
| 2024-12-02 | $4.65 | $4.54 | $0.105 | 184,706.0 | +1.10% |
| 2024-11-29 | $4.69 | $4.54 | $0.15 | 100,118.0 | -1.73% |
| 2024-11-27 | $4.62 | $4.49 | $0.1264 | 126,907.0 | +2.90% |
| 2024-11-26 | $4.67 | $4.42 | $0.25 | 230,059.0 | -3.02% |
| 2024-11-25 | $4.72 | $4.55 | $0.175 | 194,867.0 | +2.66% |
| 2024-11-22 | $4.58 | $4.38 | $0.20 | 187,624.0 | +2.97% |
Clarus Corp (CLAR) 株の年ごとの株価履歴
この詳細な分析では、Clarus Corp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CLAR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、Clarus Corp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。
2024年のClarus Corp (CLAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.29 | $4.30 | $0.99 | 4,071,779.0 | +0.44% |
| 2024-11 | $4.94 | $4.08 | $0.86 | 5,243,050.0 | +7.84% |
| 2024-10 | $4.58 | $4.04 | $0.54 | 4,391,770.0 | -6.44% |
| 2024-09 | $4.82 | $3.89 | $0.93 | 8,969,112.0 | +4.41% |
| 2024-08 | $6.10 | $4.19 | $1.91 | 9,612,659.0 | -28.64% |
| 2024-07 | $6.83 | $5.82 | $1.00 | 5,242,273.0 | -10.25% |
| 2024-06 | $7.13 | $6.26 | $0.87 | 2,837,509.0 | -3.86% |
| 2024-05 | $7.55 | $6.11 | $1.44 | 4,413,735.0 | +10.58% |
| 2024-04 | $7.00 | $5.95 | $1.05 | 3,819,334.0 | -6.22% |
| 2024-03 | $7.31 | $5.25 | $2.06 | 8,622,089.0 | +17.19% |
| 2024-02 | $6.37 | $5.58 | $0.79 | 5,012,464.0 | -2.70% |
| 2024-01 | $7.18 | $5.59 | $1.59 | 5,543,302.0 | -14.14% |
2023年のClarus Corp (CLAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $7.02 | $5.55 | $1.47 | 9,607,921.0 | +21.18% |
| 2023-11 | $6.11 | $4.77 | $1.34 | 9,165,663.0 | -1.73% |
| 2023-10 | $7.54 | $5.27 | $2.27 | 5,574,999.0 | -23.41% |
| 2023-09 | $7.65 | $6.48 | $1.17 | 6,025,522.0 | +5.15% |
| 2023-08 | $9.38 | $6.97 | $2.41 | 6,615,128.0 | -19.21% |
| 2023-07 | $9.58 | $8.23 | $1.35 | 4,118,405.0 | -2.63% |
| 2023-06 | $9.22 | $7.76 | $1.46 | 6,600,772.0 | +10.52% |
| 2023-05 | $9.71 | $8.09 | $1.62 | 7,031,853.0 | -15.01% |
| 2023-04 | $10.44 | $8.54 | $1.90 | 6,003,995.0 | +2.96% |
| 2023-03 | $10.19 | $8.43 | $1.76 | 8,551,048.0 | -4.55% |
| 2023-02 | $10.72 | $8.15 | $2.57 | 8,242,969.0 | -1.49% |
| 2023-01 | $10.43 | $7.56 | $2.87 | 6,903,415.0 | +28.19% |
2022年のClarus Corp (CLAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $8.72 | $6.86 | $1.86 | 8,054,453.0 | -5.77% |
| 2022-11 | $12.63 | $7.16 | $5.47 | 16,651,963.0 | -31.30% |
| 2022-10 | $14.31 | $11.36 | $2.95 | 11,694,352.0 | -10.10% |
| 2022-09 | $17.07 | $11.93 | $5.14 | 33,922,308.0 | -11.21% |
| 2022-08 | $29.32 | $14.79 | $14.53 | 80,122,002.0 | -26.43% |
| 2022-07 | $22.17 | $18.04 | $4.14 | 28,730,530.0 | +8.58% |
| 2022-06 | $22.50 | $17.43 | $5.07 | 43,197,837.0 | -13.33% |
| 2022-05 | $23.64 | $18.92 | $4.72 | 20,931,653.0 | -1.97% |
| 2022-04 | $23.68 | $19.57 | $4.11 | 3,743,647.0 | -1.89% |
| 2022-03 | $24.63 | $20.50 | $4.13 | 4,573,073.0 | +0.04% |
| 2022-02 | $24.04 | $20.50 | $3.54 | 3,816,974.0 | +1.07% |
| 2022-01 | $28.07 | $20.55 | $7.52 | 4,071,697.0 | -18.72% |
0.86%
0.56%
大文字化:
|
ボリューム (24 時間):