ストックスクリーナーアプリを入手
14.87
0.75%
0.11
プレマーケット:
14.80
-0.07
-0.47%
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 |
|---|---|---|---|---|---|
| 2025-11-18 | $14.93 | $14.54 | $0.39 | 641,305.0 | +0.75% |
| 2025-11-17 | $14.95 | $14.54 | $0.41 | 506,748.0 | +1.03% |
| 2025-11-14 | $14.77 | $14.34 | $0.425 | 464,137.0 | -0.61% |
| 2025-11-13 | $14.79 | $14.47 | $0.32 | 955,900.0 | +1.66% |
| 2025-11-12 | $14.57 | $14.04 | $0.53 | 488,539.0 | +1.97% |
| 2025-11-11 | $14.32 | $13.95 | $0.37 | 816,836.0 | +1.29% |
| 2025-11-10 | $14.04 | $13.42 | $0.62 | 604,913.0 | +4.32% |
| 2025-11-07 | $13.53 | $13.21 | $0.315 | 518,080.0 | -0.59% |
| 2025-11-06 | $13.73 | $13.20 | $0.53 | 479,207.0 | +1.43% |
| 2025-11-05 | $13.43 | $12.87 | $0.5596 | 740,651.0 | +2.46% |
| 2025-11-04 | $13.04 | $12.25 | $0.79 | 1,074,820.0 | +4.51% |
| 2025-11-03 | $12.43 | $12.16 | $0.265 | 524,831.0 | +1.72% |
| 2025-10-31 | $12.38 | $11.91 | $0.465 | 428,841.0 | +1.08% |
| 2025-10-30 | $12.14 | $11.92 | $0.2234 | 319,993.0 | +0.17% |
| 2025-10-29 | $12.21 | $11.93 | $0.28 | 361,803.0 | +1.77% |
| 2025-10-28 | $12.03 | $11.61 | $0.42 | 395,635.0 | +2.77% |
| 2025-10-27 | $11.69 | $11.45 | $0.235 | 392,337.0 | +1.05% |
| 2025-10-24 | $11.76 | $11.37 | $0.39 | 544,898.0 | -1.81% |
| 2025-10-23 | $11.70 | $11.51 | $0.19 | 349,494.0 | +1.48% |
| 2025-10-22 | $11.51 | $11.24 | $0.27 | 548,217.0 | +1.69% |
| 2025-10-21 | $11.35 | $11.08 | $0.27 | 419,678.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $14.95 | $12.16 | $2.79 | 8,457,272.0 | +21.69% |
| 2025-10 | $12.38 | $10.84 | $1.54 | 10,669,123.0 | +2.60% |
| 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% |
1.20%
0.23%
大文字化:
|
ボリューム (24 時間):