ストックスクリーナーアプリを入手
43.20
1.01%
-0.5499
Calumet Inc (CLMT) 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 |
|---|---|---|---|---|---|
| 2026-07-31 | $44.48 | $43.18 | $1.30 | 124,111.0 | -1.27% |
| 2026-07-30 | $44.05 | $42.67 | $1.38 | 1,228,527.0 | +3.18% |
| 2026-07-29 | $42.96 | $41.70 | $1.26 | 778,062.0 | +2.22% |
| 2026-07-28 | $42.18 | $40.94 | $1.24 | 903,534.0 | +0.48% |
| 2026-07-27 | $41.45 | $40.26 | $1.19 | 1,055,303.0 | -0.98% |
| 2026-07-24 | $43.00 | $41.17 | $1.83 | 1,424,240.0 | -2.64% |
| 2026-07-23 | $45.20 | $41.95 | $3.26 | 1,279,883.0 | -2.99% |
| 2026-07-22 | $44.61 | $43.59 | $1.02 | 755,416.0 | -0.07% |
| 2026-07-21 | $44.34 | $42.88 | $1.46 | 856,628.0 | +1.68% |
| 2026-07-20 | $44.02 | $42.42 | $1.60 | 867,433.0 | +1.42% |
| 2026-07-17 | $42.95 | $41.01 | $1.94 | 2,742,761.0 | +4.26% |
| 2026-07-16 | $42.18 | $40.06 | $2.12 | 1,729,547.0 | +2.67% |
| 2026-07-15 | $40.21 | $38.75 | $1.46 | 1,080,535.0 | +1.11% |
| 2026-07-14 | $40.47 | $38.73 | $1.74 | 1,279,429.0 | -0.03% |
| 2026-07-13 | $41.37 | $39.40 | $1.97 | 1,726,067.0 | +0.28% |
| 2026-07-10 | $39.73 | $38.86 | $0.8699 | 665,161.0 | +1.21% |
| 2026-07-09 | $39.33 | $38.33 | $1.00 | 777,564.0 | +0.54% |
| 2026-07-08 | $39.50 | $37.69 | $1.81 | 1,097,313.0 | +4.36% |
| 2026-07-07 | $37.90 | $36.77 | $1.12 | 799,499.0 | +0.81% |
| 2026-07-06 | $37.42 | $35.84 | $1.58 | 523,341.0 | +1.24% |
| 2026-07-02 | $36.98 | $35.69 | $1.29 | 730,107.0 | -0.03% |
| 2026-07-01 | $36.57 | $35.59 | $0.98 | 863,015.0 | +1.14% |
Calumet Inc (CLMT) 株の年ごとの株価履歴
この詳細な分析では、Calumet 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CLMT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、Calumet 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Calumet Inc (CLMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $45.20 | $35.59 | $9.61 | 23,287,476.0 | +19.92% |
| 2026-06 | $38.75 | $31.66 | $7.09 | 18,948,321.0 | +1.55% |
| 2026-05 | $36.63 | $30.76 | $5.87 | 19,410,401.0 | +8.40% |
| 2026-04 | $36.10 | $29.81 | $6.29 | 21,199,665.0 | -8.86% |
| 2026-03 | $36.94 | $26.41 | $10.53 | 34,227,829.0 | +33.16% |
| 2026-02 | $30.35 | $22.03 | $8.32 | 29,158,162.0 | +20.30% |
| 2026-01 | $23.00 | $18.23 | $4.77 | 26,765,424.0 | +12.78% |
2025年のCalumet Inc (CLMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $20.89 | $18.98 | $1.91 | 11,557,789.0 | +2.23% |
| 2025-11 | $22.10 | $17.85 | $4.25 | 15,600,015.0 | -1.33% |
| 2025-10 | $20.58 | $17.42 | $3.16 | 14,513,668.0 | +7.18% |
| 2025-09 | $19.55 | $15.99 | $3.56 | 18,347,953.0 | +11.96% |
| 2025-08 | $16.58 | $12.94 | $3.64 | 19,673,273.0 | +2.26% |
| 2025-07 | $17.27 | $15.38 | $1.88 | 16,246,791.0 | +1.17% |
| 2025-06 | $17.23 | $12.70 | $4.53 | 28,743,614.0 | +12.70% |
| 2025-05 | $14.83 | $10.41 | $4.42 | 22,360,906.0 | +31.89% |
| 2025-04 | $13.46 | $7.68 | $5.78 | 27,403,371.0 | -16.40% |
| 2025-03 | $14.30 | $10.11 | $4.19 | 24,713,438.0 | -11.51% |
| 2025-02 | $19.14 | $13.71 | $5.43 | 25,749,724.0 | -19.09% |
| 2025-01 | $23.75 | $14.78 | $8.97 | 27,822,691.0 | -19.57% |
2024年のCalumet Inc (CLMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $23.34 | $19.32 | $4.02 | 13,964,821.0 | -3.59% |
| 2024-11 | $23.25 | $18.18 | $5.07 | 14,292,123.0 | +5.67% |
| 2024-10 | $25.29 | $17.39 | $7.90 | 17,012,658.0 | +19.70% |
| 2024-09 | $18.88 | $15.03 | $3.85 | 20,813,105.0 | -1.33% |
| 2024-08 | $21.19 | $9.97 | $11.22 | 15,912,514.0 | +34.78% |
| 2024-07 | $18.10 | $11.94 | $6.16 | 9,584,782.0 | -16.51% |
| 2024-06 | $16.70 | $15.51 | $1.19 | 1,703,664.0 | -1.41% |
| 2024-05 | $16.80 | $15.01 | $1.79 | 2,309,889.0 | +3.96% |
| 2024-04 | $16.29 | $14.16 | $2.13 | 2,288,349.0 | +5.38% |
| 2024-03 | $15.94 | $13.66 | $2.28 | 2,465,721.0 | -4.38% |
| 2024-02 | $17.67 | $15.10 | $2.57 | 2,876,403.0 | +1.77% |
| 2024-01 | $18.12 | $15.20 | $2.92 | 2,174,294.0 | -14.55% |
0.00%
0.90%
大文字化:
|
ボリューム (24 時間):