ストックスクリーナーアプリを入手
30.29
6.94%
-2.26
Clearfield Inc (CLFD) 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 |
|---|---|---|---|---|---|
| 2026-10-14 | $31.89 | $30.25 | $1.64 | 72,531.0 | -6.94% |
| 2026-10-13 | $33.14 | $31.65 | $1.49 | 116,889.0 | -1.78% |
| 2026-10-12 | $33.92 | $32.87 | $1.05 | 149,773.0 | -2.56% |
| 2026-10-09 | $34.21 | $32.50 | $1.71 | 139,297.0 | +2.63% |
| 2026-10-08 | $33.54 | $32.27 | $1.27 | 184,441.0 | +0.73% |
| 2026-10-07 | $33.60 | $32.27 | $1.33 | 111,071.0 | -2.49% |
| 2026-10-06 | $33.80 | $33.13 | $0.6735 | 77,038.0 | +1.75% |
| 2026-10-05 | $33.49 | $32.68 | $0.81 | 136,179.0 | -0.96% |
| 2026-10-02 | $33.90 | $32.48 | $1.41 | 132,084.0 | +4.07% |
| 2026-10-01 | $32.51 | $30.82 | $1.69 | 153,986.0 | +3.31% |
| 2026-09-30 | $31.39 | $30.57 | $0.815 | 115,337.0 | +2.23% |
| 2026-09-29 | $31.03 | $30.43 | $0.605 | 151,322.0 | -0.65% |
| 2026-09-28 | $30.96 | $30.32 | $0.635 | 78,162.0 | -1.32% |
| 2026-09-25 | $31.67 | $30.41 | $1.26 | 67,917.0 | +1.77% |
| 2026-09-24 | $31.00 | $30.13 | $0.875 | 134,539.0 | -1.74% |
| 2026-09-23 | $31.79 | $30.75 | $1.04 | 60,574.0 | -2.39% |
| 2026-09-22 | $32.13 | $30.61 | $1.52 | 176,587.0 | +3.08% |
| 2026-09-21 | $31.33 | $30.38 | $0.9473 | 77,614.0 | +2.39% |
| 2026-09-18 | $30.78 | $29.72 | $1.06 | 342,164.0 | -1.57% |
| 2026-09-17 | $31.20 | $30.60 | $0.60 | 193,521.0 | +1.83% |
| 2026-09-16 | $30.27 | $28.96 | $1.31 | 173,450.0 | +3.08% |
| 2026-09-15 | $29.27 | $28.69 | $0.58 | 93,815.0 | +1.60% |
Clearfield Inc (CLFD) 株の年ごとの株価履歴
この詳細な分析では、Clearfield 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CLFD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、Clearfield 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Clearfield Inc (CLFD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $34.21 | $30.25 | $3.96 | 1,273,289.0 | -2.73% |
| 2026-09 | $32.13 | $27.76 | $4.37 | 2,868,050.0 | +7.34% |
| 2026-08 | $34.40 | $25.91 | $8.49 | 4,609,540.0 | -4.13% |
| 2026-07 | $40.28 | $28.30 | $11.98 | 4,246,094.0 | -23.95% |
| 2026-06 | $49.88 | $35.51 | $14.37 | 5,465,248.0 | -15.73% |
| 2026-05 | $52.73 | $28.61 | $24.12 | 9,427,396.0 | +63.45% |
| 2026-04 | $32.63 | $25.27 | $7.36 | 3,657,650.0 | +9.14% |
| 2026-03 | $32.13 | $23.76 | $8.37 | 2,415,161.0 | -15.81% |
| 2026-02 | $33.66 | $27.26 | $6.40 | 2,221,983.0 | +5.61% |
| 2026-01 | $33.45 | $29.01 | $4.44 | 2,612,753.0 | +2.13% |
2025年のClearfield Inc (CLFD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $30.94 | $27.67 | $3.27 | 2,203,370.0 | +0.20% |
| 2025-11 | $35.47 | $24.58 | $10.89 | 2,357,857.0 | -16.83% |
| 2025-10 | $37.66 | $33.84 | $3.81 | 1,908,186.0 | +2.68% |
| 2025-09 | $34.83 | $31.42 | $3.41 | 2,486,301.0 | +5.40% |
| 2025-08 | $44.98 | $30.27 | $14.71 | 4,983,240.0 | -25.54% |
| 2025-07 | $45.90 | $40.07 | $5.83 | 2,521,937.0 | +0.92% |
| 2025-06 | $43.90 | $36.59 | $7.31 | 2,290,598.0 | +16.98% |
| 2025-05 | $39.87 | $28.88 | $10.99 | 3,790,553.0 | +29.44% |
| 2025-04 | $29.88 | $23.78 | $6.10 | 2,192,890.0 | -3.53% |
| 2025-03 | $33.42 | $26.94 | $6.48 | 2,416,494.0 | -8.30% |
| 2025-02 | $39.72 | $31.29 | $8.43 | 2,398,591.0 | -11.18% |
| 2025-01 | $41.49 | $31.19 | $10.30 | 2,481,440.0 | +17.71% |
2024年のClearfield Inc (CLFD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $33.95 | $29.47 | $4.48 | 2,131,718.0 | +2.06% |
| 2024-11 | $38.51 | $27.06 | $11.45 | 3,504,790.0 | -14.83% |
| 2024-10 | $39.05 | $35.05 | $4.00 | 1,858,687.0 | -7.78% |
| 2024-09 | $40.88 | $35.71 | $5.17 | 1,645,124.0 | +4.45% |
| 2024-08 | $44.83 | $35.82 | $9.01 | 2,768,502.0 | -14.06% |
| 2024-07 | $44.27 | $35.94 | $8.34 | 2,273,934.0 | +12.55% |
| 2024-06 | $41.40 | $36.40 | $5.00 | 2,688,408.0 | +0.78% |
| 2024-05 | $40.00 | $29.86 | $10.14 | 4,645,322.0 | +27.03% |
| 2024-04 | $31.71 | $28.05 | $3.66 | 2,951,358.0 | -2.33% |
| 2024-03 | $31.88 | $28.13 | $3.75 | 4,752,806.0 | +2.22% |
| 2024-02 | $31.36 | $25.17 | $6.19 | 4,466,776.0 | +19.77% |
| 2024-01 | $30.52 | $24.78 | $5.74 | 4,330,499.0 | -13.38% |
5.10%
大文字化:
|
ボリューム (24 時間):