ストックスクリーナーアプリを入手
146.28
0.45%
0.65
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $146.8 | $145.6 | $1.22 | 1,306,009.0 | +0.45% |
| 2025-03-27 | $145.9 | $142.7 | $3.22 | 1,251,140.0 | +1.85% |
| 2025-03-26 | $143.9 | $141.2 | $2.71 | 1,539,517.0 | +0.86% |
| 2025-03-25 | $144.0 | $140.9 | $3.06 | 1,534,996.0 | -1.49% |
| 2025-03-24 | $146.7 | $143.7 | $2.99 | 1,627,351.0 | -0.64% |
| 2025-03-21 | $147.3 | $144.3 | $2.97 | 1,509,960.0 | -0.34% |
| 2025-03-20 | $146.2 | $144.6 | $1.58 | 1,242,526.0 | +0.12% |
| 2025-03-19 | $145.4 | $143.9 | $1.41 | 1,014,119.0 | +0.19% |
| 2025-03-18 | $148.5 | $144.6 | $3.84 | 1,403,842.0 | -2.39% |
| 2025-03-17 | $148.9 | $146.8 | $2.10 | 900,522.0 | +0.86% |
| 2025-03-14 | $147.6 | $145.5 | $2.10 | 1,007,152.0 | +0.14% |
| 2025-03-13 | $148.4 | $146.2 | $2.22 | 1,373,632.0 | -0.37% |
| 2025-03-12 | $148.0 | $145.1 | $2.89 | 1,682,247.0 | -0.63% |
| 2025-03-11 | $150.1 | $146.4 | $3.62 | 1,875,046.0 | +0.25% |
| 2025-03-10 | $153.9 | $147.8 | $6.14 | 2,071,111.0 | -1.97% |
| 2025-03-07 | $152.7 | $147.9 | $4.83 | 3,164,274.0 | +1.79% |
| 2025-03-06 | $150.3 | $146.7 | $3.63 | 1,875,008.0 | -0.93% |
| 2025-03-05 | $152.4 | $149.5 | $2.94 | 1,427,092.0 | -0.67% |
| 2025-03-04 | $152.7 | $150.6 | $2.03 | 754,586.0 | -3.28% |
| 2025-03-03 | $157.9 | $154.4 | $3.49 | 1,531,841.0 | -0.32% |
| 2025-02-28 | $157.0 | $153.7 | $3.32 | 1,352,442.0 | +1.30% |
| 2025-02-27 | $155.1 | $151.3 | $3.81 | 1,631,987.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $157.9 | $140.9 | $16.93 | 31,397,980.0 | -6.46% |
| 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% |
2.29%
0.66%
大文字化:
|
ボリューム (24 時間):