ストックスクリーナーアプリを入手
100.07
1.67%
1.64
プレマーケット:
100.07
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $100.4 | $98.20 | $2.16 | 2,809,487.0 | +1.67% |
| 2025-11-19 | $101.2 | $98.40 | $2.79 | 2,619,311.0 | -1.71% |
| 2025-11-18 | $101.2 | $99.63 | $1.62 | 2,859,153.0 | -1.06% |
| 2025-11-17 | $104.2 | $101.1 | $3.13 | 2,285,869.0 | -2.38% |
| 2025-11-14 | $105.8 | $103.4 | $2.37 | 1,689,448.0 | -0.57% |
| 2025-11-13 | $106.1 | $104.2 | $1.88 | 1,715,929.0 | -0.41% |
| 2025-11-12 | $106.4 | $104.6 | $1.77 | 1,695,069.0 | -0.31% |
| 2025-11-11 | $106.3 | $104.1 | $2.17 | 2,016,339.0 | +0.32% |
| 2025-11-10 | $107.3 | $104.1 | $3.23 | 2,456,373.0 | -2.49% |
| 2025-11-07 | $108.0 | $106.1 | $1.86 | 1,842,783.0 | +1.02% |
| 2025-11-06 | $109.6 | $106.2 | $3.37 | 2,076,821.0 | -2.42% |
| 2025-11-05 | $111.9 | $108.9 | $3.08 | 3,361,758.0 | -1.36% |
| 2025-11-04 | $113.2 | $107.7 | $5.49 | 3,690,154.0 | +1.17% |
| 2025-11-03 | $112.5 | $108.9 | $3.57 | 3,400,858.0 | -2.95% |
| 2025-10-31 | $113.5 | $111.6 | $1.95 | 2,229,887.0 | +0.00% |
| 2025-10-30 | $113.6 | $111.4 | $2.17 | 1,969,659.0 | +1.62% |
| 2025-10-29 | $115.2 | $110.6 | $4.64 | 2,082,786.0 | -3.95% |
| 2025-10-28 | $116.8 | $114.5 | $2.28 | 1,424,712.0 | -0.24% |
| 2025-10-27 | $115.9 | $115.0 | $0.9699 | 1,864,731.0 | -0.30% |
| 2025-10-24 | $117.9 | $115.8 | $2.07 | 1,563,851.0 | -0.41% |
| 2025-10-23 | $118.2 | $116.3 | $1.92 | 1,752,590.0 | -1.57% |
| 2025-10-22 | $119.5 | $117.4 | $2.13 | 1,495,695.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $113.2 | $98.20 | $15.00 | 37,328,839.0 | -11.02% |
| 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% |
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% |
0.81%
3.96%
大文字化:
|
ボリューム (24 時間):