ストックスクリーナーアプリを入手
95.11
0.06%
-0.06
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $95.73 | $94.44 | $1.29 | 1,631,499.0 | -0.06% |
| 2026-05-21 | $96.16 | $91.77 | $4.39 | 2,331,379.0 | +0.97% |
| 2026-05-20 | $94.80 | $91.84 | $2.95 | 2,422,609.0 | +1.83% |
| 2026-05-19 | $93.95 | $90.39 | $3.56 | 2,534,089.0 | -0.27% |
| 2026-05-18 | $93.37 | $90.32 | $3.05 | 2,827,627.0 | +2.62% |
| 2026-05-15 | $92.01 | $90.11 | $1.90 | 1,933,299.0 | -0.79% |
| 2026-05-14 | $93.19 | $91.01 | $2.18 | 1,925,772.0 | -0.90% |
| 2026-05-13 | $92.47 | $88.50 | $3.97 | 3,420,003.0 | +3.24% |
| 2026-05-12 | $90.53 | $88.48 | $2.05 | 2,579,480.0 | +0.24% |
| 2026-05-11 | $92.39 | $88.67 | $3.72 | 3,136,370.0 | -3.54% |
| 2026-05-08 | $93.42 | $91.21 | $2.22 | 3,304,867.0 | +0.05% |
| 2026-05-07 | $93.45 | $89.90 | $3.55 | 3,866,232.0 | +2.33% |
| 2026-05-06 | $90.69 | $87.88 | $2.81 | 4,949,882.0 | +4.52% |
| 2026-05-05 | $86.97 | $84.70 | $2.27 | 3,674,261.0 | -0.42% |
| 2026-05-04 | $87.75 | $85.62 | $2.13 | 6,202,197.0 | -0.72% |
| 2026-05-01 | $91.15 | $86.00 | $5.15 | 13,246,738.0 | -9.67% |
| 2026-04-30 | $96.92 | $95.11 | $1.81 | 4,604,677.0 | +1.76% |
| 2026-04-29 | $96.07 | $93.39 | $2.68 | 3,846,431.0 | -1.89% |
| 2026-04-28 | $98.17 | $95.71 | $2.46 | 3,110,341.0 | -0.06% |
| 2026-04-27 | $98.55 | $96.36 | $2.19 | 2,928,785.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $96.16 | $84.70 | $11.46 | 61,617,803.0 | -1.38% |
| 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% |
0.41%
1.61%
大文字化:
|
ボリューム (24 時間):