ストックスクリーナーアプリを入手
118.97
1.10%
1.30
アフターアワーズ：
118.95
-0.02
-0.02%
Clorox Co (CLX) 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 |
|---|---|---|---|---|---|
| 2025-08-27 | $119.2 | $117.9 | $1.26 | 1,788,693.0 | +1.10% |
| 2025-08-26 | $119.5 | $117.5 | $1.95 | 1,811,917.0 | -1.44% |
| 2025-08-25 | $120.7 | $118.5 | $2.26 | 1,564,609.0 | -0.76% |
| 2025-08-22 | $121.4 | $120.1 | $1.29 | 1,271,266.0 | +0.39% |
| 2025-08-21 | $120.7 | $119.3 | $1.46 | 1,751,996.0 | -1.16% |
| 2025-08-20 | $123.2 | $120.8 | $2.39 | 1,473,930.0 | +0.36% |
| 2025-08-19 | $121.2 | $119.6 | $1.63 | 1,846,319.0 | +1.11% |
| 2025-08-18 | $122.6 | $119.3 | $3.26 | 2,097,528.0 | -2.20% |
| 2025-08-15 | $123.3 | $121.7 | $1.65 | 1,204,548.0 | +0.49% |
| 2025-08-14 | $122.1 | $120.7 | $1.46 | 1,413,223.0 | -1.07% |
| 2025-08-13 | $123.3 | $120.8 | $2.52 | 1,881,873.0 | +0.06% |
| 2025-08-12 | $123.3 | $121.3 | $1.98 | 1,944,416.0 | +0.60% |
| 2025-08-11 | $125.0 | $121.9 | $3.11 | 1,766,795.0 | -2.23% |
| 2025-08-08 | $126.5 | $124.2 | $2.23 | 1,299,570.0 | -0.96% |
| 2025-08-07 | $126.5 | $124.8 | $1.69 | 1,503,954.0 | +0.46% |
| 2025-08-06 | $126.3 | $124.7 | $1.62 | 1,652,060.0 | +0.10% |
| 2025-08-05 | $126.0 | $123.3 | $2.62 | 1,660,323.0 | +0.95% |
| 2025-08-04 | $125.5 | $122.8 | $2.63 | 2,194,582.0 | +0.89% |
| 2025-08-01 | $127.6 | $121.3 | $6.25 | 3,928,336.0 | -1.96% |
| 2025-07-31 | $126.8 | $124.9 | $1.89 | 4,088,004.0 | -0.49% |
| 2025-07-30 | $127.8 | $125.7 | $2.08 | 1,869,670.0 | -0.68% |
| 2025-07-29 | $128.1 | $126.0 | $2.03 | 1,746,729.0 | -0.16% |
Clorox Co (CLX) 株の年ごとの株価履歴
この詳細な分析では、Clorox Co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CLX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、Clorox Co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Clorox Co (CLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $127.6 | $117.5 | $10.07 | 35,844,631.0 | -5.25% |
| 2025-07 | $132.0 | $120.5 | $11.49 | 38,189,932.0 | +4.57% |
| 2025-06 | $131.3 | $117.3 | $13.91 | 37,697,819.0 | -8.96% |
| 2025-05 | $141.5 | $129.7 | $11.82 | 39,026,109.0 | -7.32% |
| 2025-04 | $150.8 | $133.8 | $17.02 | 29,164,594.0 | -3.36% |
| 2025-03 | $157.9 | $140.9 | $16.93 | 31,293,708.0 | -5.84% |
| 2025-02 | $161.4 | $145.2 | $16.26 | 30,274,846.0 | -1.44% |
| 2025-01 | $164.2 | $156.3 | $7.94 | 20,087,286.0 | -2.30% |
2024年のClorox Co (CLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $171.4 | $160.3 | $11.02 | 20,548,080.0 | -3.44% |
| 2024-11 | $171.3 | $158.8 | $12.59 | 21,941,159.0 | +5.44% |
| 2024-10 | $167.2 | $155.3 | $11.94 | 24,674,158.0 | -2.68% |
| 2024-09 | $169.1 | $159.6 | $9.50 | 23,398,468.0 | +2.91% |
| 2024-08 | $159.1 | $130.9 | $28.10 | 28,328,351.0 | +20.00% |
| 2024-07 | $138.8 | $129.2 | $9.61 | 23,469,267.0 | -3.33% |
| 2024-06 | $138.9 | $129.8 | $9.12 | 23,981,266.0 | +3.73% |
| 2024-05 | $144.1 | $127.6 | $16.47 | 30,037,414.0 | -11.03% |
| 2024-04 | $152.8 | $139.7 | $13.16 | 23,887,097.0 | -3.42% |
| 2024-03 | $157.9 | $141.5 | $16.38 | 24,678,153.0 | -0.13% |
| 2024-02 | $158.9 | $143.9 | $14.94 | 26,016,002.0 | +5.55% |
| 2024-01 | $147.1 | $139.1 | $8.02 | 25,554,318.0 | +1.87% |
2023年のClorox Co (CLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $146.6 | $138.8 | $7.79 | 19,845,319.0 | -0.53% |
| 2023-11 | $144.5 | $114.7 | $29.81 | 39,207,459.0 | +21.79% |
| 2023-10 | $132.2 | $114.9 | $17.28 | 43,439,406.0 | -10.19% |
| 2023-09 | $157.0 | $127.3 | $29.70 | 29,305,693.0 | -16.23% |
| 2023-08 | $169.1 | $148.0 | $21.14 | 29,704,582.0 | +3.28% |
| 2023-07 | $160.5 | $149.7 | $10.73 | 21,871,368.0 | -4.75% |
| 2023-06 | $163.4 | $153.4 | $9.99 | 22,495,714.0 | +0.54% |
| 2023-05 | $178.2 | $156.2 | $21.97 | 31,315,808.0 | -4.49% |
| 2023-04 | $167.2 | $155.7 | $11.53 | 19,904,057.0 | +4.66% |
| 2023-03 | $159.0 | $148.7 | $10.32 | 25,352,924.0 | +1.80% |
| 2023-02 | $157.8 | $139.7 | $18.05 | 26,378,292.0 | +7.43% |
| 2023-01 | $149.4 | $137.7 | $11.71 | 23,401,612.0 | +3.11% |
2.95%
8.57%
大文字化:
|
ボリューム (24 時間):