ストックスクリーナーアプリを入手
5.76
3.23%
0.18
Clarivate Plc (CLVT) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.81 | $5.65 | $0.16 | 5,532,508.0 | +3.23% |
| 2024-11-26 | $5.79 | $5.57 | $0.22 | 6,729,298.0 | -2.79% |
| 2024-11-25 | $5.82 | $5.62 | $0.20 | 9,611,546.0 | +9.33% |
| 2024-11-22 | $5.27 | $5.08 | $0.19 | 5,236,094.0 | +2.14% |
| 2024-11-21 | $5.26 | $5.04 | $0.225 | 7,809,587.0 | +0.98% |
| 2024-11-20 | $5.22 | $4.86 | $0.36 | 8,846,213.0 | +4.52% |
| 2024-11-19 | $4.90 | $4.61 | $0.29 | 8,540,747.0 | +5.41% |
| 2024-11-18 | $4.62 | $4.25 | $0.37 | 13,789,673.0 | +6.70% |
| 2024-11-15 | $4.54 | $4.33 | $0.21 | 6,316,693.0 | -3.78% |
| 2024-11-14 | $4.80 | $4.45 | $0.35 | 7,760,006.0 | -5.26% |
| 2024-11-13 | $4.88 | $4.61 | $0.27 | 7,283,759.0 | +3.49% |
| 2024-11-12 | $4.71 | $4.52 | $0.1889 | 18,976,664.0 | +0.00% |
| 2024-11-11 | $4.66 | $4.43 | $0.23 | 8,289,546.0 | +0.44% |
| 2024-11-08 | $4.73 | $4.55 | $0.1823 | 7,541,475.0 | -2.35% |
| 2024-11-07 | $4.89 | $4.62 | $0.265 | 17,787,830.0 | -2.50% |
| 2024-11-06 | $5.43 | $4.57 | $0.86 | 27,326,246.0 | -27.16% |
| 2024-11-05 | $6.60 | $6.39 | $0.21 | 4,387,576.0 | +2.17% |
| 2024-11-04 | $6.70 | $6.45 | $0.245 | 2,824,440.0 | -2.42% |
| 2024-11-01 | $6.72 | $6.58 | $0.14 | 3,507,527.0 | +0.15% |
| 2024-10-31 | $6.69 | $6.50 | $0.19 | 3,162,759.0 | +1.07% |
| 2024-10-30 | $6.65 | $6.47 | $0.18 | 1,920,671.0 | +0.00% |
| 2024-10-29 | $6.59 | $6.41 | $0.18 | 2,433,166.0 | -0.15% |
Clarivate Plc (CLVT) 株の年ごとの株価履歴
この詳細な分析では、Clarivate Plc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CLVT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、Clarivate Plc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Clarivate Plc (CLVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $6.72 | $4.25 | $2.47 | 183,629,936.0 | -12.73% |
| 2024-10 | $7.10 | $6.37 | $0.735 | 59,897,445.0 | -7.04% |
| 2024-09 | $7.15 | $6.25 | $0.90 | 66,606,631.0 | +3.50% |
| 2024-08 | $6.88 | $4.97 | $1.91 | 113,237,532.0 | +1.78% |
| 2024-07 | $7.11 | $5.41 | $1.70 | 79,861,126.0 | +18.45% |
| 2024-06 | $5.94 | $5.19 | $0.75 | 82,351,253.0 | -0.18% |
| 2024-05 | $7.30 | $5.52 | $1.78 | 118,176,960.0 | -15.68% |
| 2024-04 | $7.77 | $6.59 | $1.18 | 86,567,010.0 | -9.02% |
| 2024-03 | $7.58 | $6.92 | $0.665 | 79,619,454.0 | +3.48% |
| 2024-02 | $9.61 | $6.55 | $3.05 | 89,692,875.0 | -19.69% |
| 2024-01 | $9.37 | $8.66 | $0.705 | 76,770,346.0 | -3.46% |
2023年のClarivate Plc (CLVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.44 | $7.69 | $1.75 | 96,815,570.0 | +19.33% |
| 2023-11 | $7.87 | $6.17 | $1.70 | 174,613,730.0 | +21.63% |
| 2023-10 | $7.35 | $6.07 | $1.28 | 94,389,630.0 | -4.92% |
| 2023-09 | $7.63 | $6.69 | $0.94 | 124,004,945.0 | -9.69% |
| 2023-08 | $9.46 | $6.41 | $3.05 | 217,861,320.0 | -21.87% |
| 2023-07 | $10.03 | $9.12 | $0.91 | 68,483,759.0 | -0.21% |
| 2023-06 | $9.58 | $7.75 | $1.83 | 95,303,862.0 | +22.18% |
| 2023-05 | $8.94 | $7.16 | $1.78 | 149,383,913.0 | -11.96% |
| 2023-04 | $9.37 | $8.57 | $0.80 | 85,228,619.0 | -5.64% |
| 2023-03 | $11.99 | $9.00 | $2.99 | 139,117,999.0 | -7.31% |
| 2023-02 | $11.79 | $9.88 | $1.91 | 82,507,905.0 | -8.90% |
| 2023-01 | $11.16 | $8.44 | $2.72 | 177,088,515.0 | +33.33% |
2022年のClarivate Plc (CLVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $10.18 | $7.85 | $2.33 | 131,219,736.0 | -14.81% |
| 2022-11 | $10.76 | $8.00 | $2.76 | 150,699,249.0 | -5.23% |
| 2022-10 | $10.48 | $8.74 | $1.74 | 162,595,208.0 | +10.01% |
| 2022-09 | $12.46 | $9.05 | $3.41 | 175,280,789.0 | -19.54% |
| 2022-08 | $14.99 | $11.59 | $3.40 | 128,481,069.0 | -19.46% |
| 2022-07 | $14.86 | $13.12 | $1.74 | 71,756,510.0 | +4.55% |
| 2022-06 | $15.11 | $12.65 | $2.45 | 94,737,314.0 | -6.16% |
| 2022-05 | $15.80 | $12.99 | $2.81 | 124,502,715.0 | -5.80% |
| 2022-04 | $17.50 | $15.25 | $2.25 | 67,352,742.0 | -6.44% |
| 2022-03 | $17.32 | $11.71 | $5.61 | 146,899,847.0 | +11.88% |
| 2022-02 | $17.91 | $14.43 | $3.48 | 153,706,426.0 | -8.99% |
| 2022-01 | $24.85 | $14.99 | $9.86 | 114,632,637.0 | -30.02% |
0.78%
0.27%
大文字化:
|
ボリューム (24 時間):