ストックスクリーナーアプリを入手
169.30
0.09%
0.15
アフターアワーズ：
169.30
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $171.3 | $169.0 | $2.33 | 938,310.0 | +0.09% |
| 2024-11-21 | $169.2 | $166.8 | $2.45 | 1,196,453.0 | +0.65% |
| 2024-11-20 | $168.4 | $166.7 | $1.65 | 1,106,333.0 | -0.05% |
| 2024-11-19 | $169.1 | $167.3 | $1.84 | 1,045,508.0 | -0.57% |
| 2024-11-18 | $169.2 | $167.0 | $2.16 | 943,139.0 | +0.87% |
| 2024-11-15 | $168.6 | $165.7 | $2.85 | 1,270,080.0 | +1.14% |
| 2024-11-14 | $166.1 | $164.8 | $1.31 | 757,466.0 | +0.24% |
| 2024-11-13 | $166.0 | $164.5 | $1.47 | 750,592.0 | +0.35% |
| 2024-11-12 | $166.2 | $163.6 | $2.62 | 968,144.0 | -0.16% |
| 2024-11-11 | $167.6 | $164.7 | $2.84 | 859,064.0 | -0.07% |
| 2024-11-08 | $165.9 | $163.0 | $2.96 | 1,252,558.0 | +1.47% |
| 2024-11-07 | $164.0 | $161.7 | $2.29 | 962,524.0 | +0.04% |
| 2024-11-06 | $166.6 | $162.5 | $4.12 | 1,705,027.0 | +0.17% |
| 2024-11-05 | $162.8 | $160.6 | $2.20 | 1,144,353.0 | -0.04% |
| 2024-11-04 | $164.0 | $162.0 | $2.00 | 1,172,484.0 | -0.39% |
| 2024-11-01 | $163.5 | $158.8 | $4.70 | 1,973,646.0 | +2.88% |
| 2024-10-31 | $163.8 | $158.3 | $5.51 | 3,430,068.0 | +1.30% |
| 2024-10-30 | $157.7 | $155.3 | $2.39 | 1,984,279.0 | -0.20% |
| 2024-10-29 | $157.9 | $156.2 | $1.70 | 1,316,659.0 | -0.56% |
| 2024-10-28 | $158.9 | $157.0 | $1.90 | 1,039,279.0 | +0.66% |
| 2024-10-25 | $158.8 | $156.5 | $2.32 | 1,023,731.0 | -1.44% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $171.3 | $158.8 | $12.59 | 18,983,991.0 | +6.78% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $152.0 | $139.0 | $12.96 | 17,407,115.0 | -5.60% |
| 2022-11 | $151.9 | $134.4 | $17.51 | 29,068,878.0 | +1.79% |
| 2022-10 | $149.9 | $124.6 | $25.30 | 23,467,080.0 | +13.75% |
| 2022-09 | $150.1 | $128.3 | $21.75 | 19,808,308.0 | -11.05% |
| 2022-08 | $150.5 | $135.8 | $14.72 | 22,905,570.0 | +1.76% |
| 2022-07 | $150.3 | $138.4 | $11.90 | 22,466,254.0 | +0.61% |
| 2022-06 | $145.2 | $120.5 | $24.69 | 31,083,191.0 | -3.01% |
| 2022-05 | $160.6 | $133.0 | $27.63 | 32,447,602.0 | +1.32% |
| 2022-04 | $152.9 | $137.6 | $15.37 | 26,174,609.0 | +3.19% |
| 2022-03 | $147.5 | $127.0 | $20.48 | 29,489,080.0 | -4.64% |
| 2022-02 | $169.2 | $138.6 | $30.55 | 38,837,866.0 | -13.15% |
| 2022-01 | $186.9 | $162.9 | $23.94 | 28,656,067.0 | -3.73% |
4.62%
0.31%
大文字化:
|
ボリューム (24 時間):