ストックスクリーナーアプリを入手
105.94
0.23%
0.24
アフターアワーズ：
105.90
-0.04
-0.04%
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $107.1 | $104.3 | $2.80 | 2,515,499.0 | +0.23% |
| 2026-08-14 | $106.5 | $104.7 | $1.86 | 1,936,079.0 | -0.79% |
| 2026-08-13 | $107.5 | $104.5 | $3.00 | 3,846,393.0 | +0.74% |
| 2026-08-12 | $107.0 | $105.3 | $1.68 | 2,012,887.0 | -2.30% |
| 2026-08-11 | $108.6 | $106.4 | $2.16 | 2,549,685.0 | +0.51% |
| 2026-08-10 | $108.1 | $104.2 | $3.91 | 3,550,700.0 | +2.43% |
| 2026-08-07 | $107.1 | $104.8 | $2.32 | 2,085,590.0 | -0.43% |
| 2026-08-06 | $107.7 | $105.2 | $2.51 | 1,981,844.0 | -0.23% |
| 2026-08-05 | $106.1 | $102.8 | $3.31 | 3,220,003.0 | +1.12% |
| 2026-08-04 | $104.8 | $98.02 | $6.82 | 5,240,277.0 | +6.52% |
| 2026-08-03 | $99.80 | $96.58 | $3.22 | 3,890,543.0 | +2.85% |
| 2026-07-31 | $96.27 | $94.20 | $2.07 | 1,904,851.0 | -1.23% |
| 2026-07-30 | $98.24 | $96.12 | $2.12 | 2,227,065.0 | -2.91% |
| 2026-07-29 | $100.5 | $97.19 | $3.26 | 2,330,998.0 | -0.69% |
| 2026-07-28 | $101.4 | $97.80 | $3.57 | 2,835,435.0 | +2.99% |
| 2026-07-27 | $97.80 | $95.74 | $2.06 | 2,112,069.0 | +1.95% |
| 2026-07-24 | $96.03 | $93.45 | $2.58 | 1,437,615.0 | +1.87% |
| 2026-07-23 | $94.87 | $93.05 | $1.82 | 2,194,340.0 | -2.05% |
| 2026-07-22 | $97.64 | $95.42 | $2.22 | 2,067,928.0 | +0.07% |
| 2026-07-21 | $96.79 | $95.03 | $1.76 | 1,709,529.0 | -0.62% |
| 2026-07-20 | $97.50 | $94.86 | $2.64 | 2,143,536.0 | -0.03% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $108.6 | $96.58 | $12.02 | 35,344,999.0 | +10.89% |
| 2026-07 | $101.4 | $92.44 | $8.93 | 49,661,982.0 | +0.10% |
| 2026-06 | $100.7 | $87.91 | $12.82 | 54,057,195.0 | +6.02% |
| 2026-05 | $98.56 | $84.70 | $13.86 | 71,657,068.0 | -6.66% |
| 2026-04 | $108.9 | $93.39 | $15.50 | 52,200,121.0 | -6.94% |
| 2026-03 | $127.5 | $100.2 | $27.30 | 48,853,303.0 | -18.50% |
| 2026-02 | $128.9 | $111.3 | $17.58 | 42,389,792.0 | +12.74% |
| 2026-01 | $115.5 | $98.75 | $16.72 | 45,752,690.0 | +11.86% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $108.0 | $96.66 | $11.33 | 47,388,805.0 | -6.61% |
| 2025-11 | $113.2 | $98.20 | $15.00 | 48,121,264.0 | -4.02% |
| 2025-10 | $124.1 | $110.6 | $13.53 | 36,216,243.0 | -8.79% |
| 2025-09 | $128.2 | $117.6 | $10.51 | 42,606,943.0 | +4.31% |
| 2025-08 | $127.6 | $116.5 | $11.07 | 38,133,115.0 | -5.86% |
| 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% |
3.28%
大文字化:
|
ボリューム (24 時間):