ストックスクリーナーアプリを入手
124.12
1.02%
-1.28
プレマーケット:
124.70
0.58
+0.47%
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 |
|---|---|---|---|---|---|
| 2025-09-18 | $125.7 | $124.0 | $1.67 | 1,707,390.0 | -1.02% |
| 2025-09-17 | $127.2 | $124.9 | $2.25 | 1,301,254.0 | +0.44% |
| 2025-09-16 | $125.2 | $123.2 | $2.00 | 1,737,190.0 | +1.65% |
| 2025-09-15 | $124.4 | $122.6 | $1.79 | 1,240,607.0 | -0.56% |
| 2025-09-12 | $124.5 | $123.5 | $1.01 | 1,510,131.0 | -0.72% |
| 2025-09-11 | $124.9 | $123.5 | $1.36 | 1,575,763.0 | +0.88% |
| 2025-09-10 | $125.3 | $122.8 | $2.45 | 1,285,534.0 | -1.87% |
| 2025-09-09 | $126.0 | $124.4 | $1.66 | 1,345,327.0 | -0.15% |
| 2025-09-08 | $126.9 | $124.8 | $2.13 | 1,959,555.0 | -0.91% |
| 2025-09-05 | $128.2 | $124.5 | $3.65 | 3,231,671.0 | +1.93% |
| 2025-09-04 | $124.7 | $123.0 | $1.75 | 2,753,499.0 | +1.40% |
| 2025-09-03 | $123.0 | $119.5 | $3.51 | 2,858,558.0 | +2.44% |
| 2025-09-02 | $120.2 | $117.9 | $2.35 | 2,006,189.0 | +1.51% |
| 2025-08-29 | $119.2 | $117.5 | $1.75 | 1,806,871.0 | +0.22% |
| 2025-08-28 | $119.3 | $116.5 | $2.77 | 2,270,306.0 | -0.87% |
| 2025-08-27 | $119.2 | $117.9 | $1.26 | 1,788,693.0 | +1.10% |
| 2025-08-26 | $119.5 | $117.5 | $1.95 | 1,811,917.0 | -1.44% |
| 2025-08-25 | $120.7 | $118.5 | $2.26 | 1,564,609.0 | -0.76% |
| 2025-08-22 | $121.4 | $120.1 | $1.29 | 1,271,266.0 | +0.39% |
| 2025-08-21 | $120.7 | $119.3 | $1.46 | 1,751,996.0 | -1.16% |
| 2025-08-20 | $123.2 | $120.8 | $2.39 | 1,473,930.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $128.2 | $117.9 | $10.28 | 26,220,058.0 | +5.01% |
| 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% |
11.62%
0.19%
大文字化:
|
ボリューム (24 時間):