ストックスクリーナーアプリを入手
11.12
0.49%
-0.055
Costamare Inc (CMRE) 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 |
|---|---|---|---|---|---|
| 2025-10-09 | $11.31 | $11.12 | $0.19 | 264,137.0 | -0.49% |
| 2025-10-08 | $11.51 | $11.17 | $0.34 | 592,339.0 | -2.87% |
| 2025-10-07 | $11.84 | $11.43 | $0.41 | 529,308.0 | -2.13% |
| 2025-10-06 | $11.97 | $11.72 | $0.25 | 426,635.0 | -1.42% |
| 2025-10-03 | $12.01 | $11.84 | $0.165 | 334,510.0 | -0.08% |
| 2025-10-02 | $12.20 | $11.88 | $0.32 | 468,572.0 | -1.49% |
| 2025-10-01 | $12.22 | $11.75 | $0.47 | 402,148.0 | +1.76% |
| 2025-09-30 | $12.34 | $11.81 | $0.53 | 544,761.0 | -3.09% |
| 2025-09-29 | $12.58 | $12.23 | $0.35 | 501,429.0 | -1.68% |
| 2025-09-26 | $12.91 | $12.45 | $0.4599 | 687,765.0 | -1.73% |
| 2025-09-25 | $13.16 | $12.58 | $0.58 | 1,466,635.0 | +0.24% |
| 2025-09-24 | $12.82 | $12.43 | $0.395 | 505,446.0 | +2.34% |
| 2025-09-23 | $12.58 | $12.33 | $0.25 | 329,865.0 | +1.47% |
| 2025-09-22 | $12.34 | $12.16 | $0.175 | 317,429.0 | -0.49% |
| 2025-09-19 | $12.55 | $12.18 | $0.375 | 735,117.0 | -3.53% |
| 2025-09-18 | $12.75 | $12.60 | $0.15 | 341,025.0 | +0.87% |
| 2025-09-17 | $12.73 | $12.20 | $0.53 | 350,405.0 | +2.35% |
| 2025-09-16 | $12.61 | $12.30 | $0.31 | 390,816.0 | -2.14% |
| 2025-09-15 | $12.68 | $12.35 | $0.33 | 365,864.0 | +2.44% |
| 2025-09-12 | $12.38 | $12.24 | $0.14 | 269,680.0 | +0.49% |
| 2025-09-11 | $12.27 | $12.00 | $0.27 | 387,844.0 | +1.07% |
| 2025-09-10 | $12.30 | $12.03 | $0.275 | 317,670.0 | -1.54% |
| 2025-09-09 | $12.32 | $12.10 | $0.23 | 444,739.0 | +0.65% |
Costamare Inc (CMRE) 株の年ごとの株価履歴
この詳細な分析では、Costamare Inc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CMRE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、Costamare Inc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Costamare Inc (CMRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $12.22 | $11.12 | $1.10 | 3,017,649.0 | -6.59% |
| 2025-09 | $13.16 | $11.26 | $1.90 | 10,228,648.0 | +4.11% |
| 2025-08 | $11.89 | $9.77 | $2.12 | 11,706,647.0 | +13.38% |
| 2025-07 | $10.26 | $8.95 | $1.31 | 10,256,768.0 | +10.76% |
| 2025-06 | $9.62 | $8.41 | $1.20 | 11,189,048.0 | +6.30% |
| 2025-05 | $9.68 | $6.63 | $3.05 | 11,254,057.0 | -8.15% |
| 2025-04 | $10.34 | $8.11 | $2.23 | 13,076,259.0 | -5.18% |
| 2025-03 | $10.70 | $9.66 | $1.04 | 9,429,097.0 | -3.34% |
| 2025-02 | $11.98 | $10.05 | $1.93 | 9,141,938.0 | -12.69% |
| 2025-01 | $13.50 | $11.46 | $2.04 | 6,621,571.0 | -9.26% |
2024年のCostamare Inc (CMRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $13.53 | $12.17 | $1.36 | 4,971,082.0 | -3.41% |
| 2024-11 | $14.85 | $13.04 | $1.81 | 5,725,354.0 | -3.01% |
| 2024-10 | $15.83 | $13.08 | $2.75 | 7,177,979.0 | -13.42% |
| 2024-09 | $15.96 | $12.71 | $3.25 | 7,145,659.0 | +10.78% |
| 2024-08 | $14.95 | $12.77 | $2.18 | 8,258,934.0 | -4.25% |
| 2024-07 | $17.11 | $13.66 | $3.45 | 13,909,827.0 | -9.80% |
| 2024-06 | $17.57 | $14.72 | $2.85 | 16,613,629.0 | +2.62% |
| 2024-05 | $16.06 | $11.92 | $4.14 | 14,608,458.0 | +33.64% |
| 2024-04 | $12.07 | $10.64 | $1.43 | 7,365,279.0 | +5.55% |
| 2024-03 | $11.77 | $10.82 | $0.945 | 7,185,199.0 | -0.18% |
| 2024-02 | $11.77 | $10.13 | $1.63 | 10,284,909.0 | +6.16% |
| 2024-01 | $11.48 | $10.45 | $1.03 | 10,839,936.0 | +2.88% |
2023年のCostamare Inc (CMRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.66 | $9.16 | $1.50 | 10,696,200.0 | +2.97% |
| 2023-11 | $10.12 | $8.54 | $1.59 | 8,789,617.0 | +11.96% |
| 2023-10 | $9.72 | $8.91 | $0.81 | 9,962,540.0 | -6.13% |
| 2023-09 | $10.47 | $9.22 | $1.25 | 7,803,247.0 | -6.69% |
| 2023-08 | $11.65 | $10.08 | $1.57 | 12,396,595.0 | -7.70% |
| 2023-07 | $11.85 | $9.45 | $2.40 | 17,916,959.0 | +15.51% |
| 2023-06 | $9.86 | $7.75 | $2.11 | 15,416,904.0 | +25.26% |
| 2023-05 | $9.02 | $7.71 | $1.31 | 14,422,900.0 | -14.51% |
| 2023-04 | $10.21 | $8.74 | $1.47 | 10,768,061.0 | -4.04% |
| 2023-03 | $10.91 | $9.01 | $1.91 | 12,687,933.0 | -10.38% |
| 2023-02 | $10.81 | $9.60 | $1.21 | 12,386,852.0 | +3.45% |
| 2023-01 | $10.34 | $8.90 | $1.44 | 11,994,329.0 | +9.38% |
0.73%
1.23%
大文字化:
|
ボリューム (24 時間):