ストックスクリーナーアプリを入手
136.74
0.73%
-1.075
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $138.2 | $136.7 | $1.56 | 324,828.0 | -0.78% |
| 2025-05-08 | $138.9 | $136.1 | $2.82 | 1,637,915.0 | +0.97% |
| 2025-05-07 | $137.0 | $134.8 | $2.16 | 1,802,027.0 | +1.06% |
| 2025-05-06 | $135.8 | $129.7 | $6.11 | 3,464,386.0 | -2.41% |
| 2025-05-05 | $139.3 | $137.8 | $1.53 | 1,662,899.0 | -0.50% |
| 2025-05-02 | $140.2 | $138.3 | $1.99 | 1,206,340.0 | +0.39% |
| 2025-05-01 | $141.5 | $138.3 | $3.19 | 1,812,675.0 | -2.64% |
| 2025-04-30 | $142.4 | $139.0 | $3.34 | 1,878,672.0 | +0.78% |
| 2025-04-29 | $144.0 | $137.0 | $6.95 | 2,007,441.0 | +1.74% |
| 2025-04-28 | $139.4 | $137.5 | $1.94 | 1,361,466.0 | +0.37% |
| 2025-04-25 | $138.9 | $136.0 | $2.83 | 824,995.0 | +0.51% |
| 2025-04-24 | $138.9 | $136.3 | $2.64 | 1,220,969.0 | -1.11% |
| 2025-04-23 | $141.4 | $137.7 | $3.67 | 1,244,404.0 | -2.06% |
| 2025-04-22 | $142.1 | $138.1 | $4.09 | 1,024,277.0 | +2.45% |
| 2025-04-21 | $140.0 | $136.7 | $3.25 | 1,398,100.0 | -0.82% |
| 2025-04-17 | $140.3 | $137.3 | $3.04 | 913,784.0 | +2.18% |
| 2025-04-16 | $140.6 | $136.5 | $4.07 | 1,238,131.0 | -1.91% |
| 2025-04-15 | $141.2 | $139.3 | $1.92 | 1,091,297.0 | -1.05% |
| 2025-04-14 | $142.4 | $138.4 | $4.06 | 1,594,256.0 | -0.35% |
| 2025-04-11 | $142.3 | $137.7 | $4.55 | 1,238,591.0 | +0.38% |
| 2025-04-10 | $142.6 | $138.1 | $4.52 | 1,436,190.0 | +0.77% |
| 2025-04-09 | $141.0 | $133.8 | $7.16 | 1,888,617.0 | +2.51% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $141.5 | $129.7 | $11.76 | 11,911,070.0 | -3.91% |
| 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% |
3.34%
1.81%
大文字化:
|
ボリューム (24 時間):