ストックスクリーナーアプリを入手
35.37
1.26%
0.535
Centene Corp (CNC) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $35.44 | $35.00 | $0.4398 | 375,482.0 | +1.44% |
| 2025-11-20 | $36.28 | $34.39 | $1.89 | 8,310,749.0 | -3.12% |
| 2025-11-19 | $37.13 | $35.68 | $1.45 | 6,931,717.0 | -2.65% |
| 2025-11-18 | $37.00 | $35.46 | $1.54 | 8,020,120.0 | -0.40% |
| 2025-11-17 | $38.15 | $36.00 | $2.15 | 9,090,331.0 | +1.92% |
| 2025-11-14 | $36.72 | $35.59 | $1.13 | 7,386,071.0 | +0.80% |
| 2025-11-13 | $36.50 | $35.46 | $1.04 | 7,240,904.0 | -0.30% |
| 2025-11-12 | $37.07 | $35.23 | $1.84 | 8,724,151.0 | +2.38% |
| 2025-11-11 | $35.44 | $34.04 | $1.40 | 9,083,766.0 | +3.24% |
| 2025-11-10 | $36.11 | $33.61 | $2.50 | 17,699,381.0 | -8.81% |
| 2025-11-07 | $37.58 | $36.37 | $1.21 | 10,493,438.0 | +1.24% |
| 2025-11-06 | $37.92 | $36.90 | $1.02 | 9,428,664.0 | +0.71% |
| 2025-11-05 | $37.12 | $35.81 | $1.30 | 10,290,425.0 | +2.02% |
| 2025-11-04 | $36.11 | $34.17 | $1.94 | 10,389,309.0 | +4.67% |
| 2025-11-03 | $35.29 | $33.76 | $1.53 | 9,141,052.0 | -2.46% |
| 2025-10-31 | $35.57 | $34.02 | $1.55 | 10,150,265.0 | +1.00% |
| 2025-10-30 | $37.07 | $35.02 | $2.05 | 12,195,094.0 | -6.21% |
| 2025-10-29 | $37.57 | $34.95 | $2.62 | 26,775,641.0 | +12.50% |
| 2025-10-28 | $33.74 | $32.87 | $0.875 | 14,003,278.0 | +0.12% |
| 2025-10-27 | $34.14 | $32.98 | $1.16 | 15,418,691.0 | -2.70% |
| 2025-10-24 | $34.69 | $33.95 | $0.7399 | 8,175,553.0 | -0.84% |
| 2025-10-23 | $34.53 | $33.00 | $1.53 | 16,673,093.0 | -4.61% |
| 2025-10-22 | $36.53 | $35.74 | $0.79 | 8,647,777.0 | -0.22% |
Centene Corp (CNC) 株の年ごとの株価履歴
この詳細な分析では、Centene Corp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CNC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、Centene Corp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Centene Corp (CNC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $38.15 | $33.61 | $4.54 | 132,605,560.0 | -0.11% |
| 2025-10 | $39.28 | $32.87 | $6.41 | 250,544,050.0 | -0.87% |
| 2025-09 | $36.13 | $28.24 | $7.89 | 305,176,318.0 | +22.87% |
| 2025-08 | $30.17 | $25.07 | $5.10 | 273,581,920.0 | +11.39% |
| 2025-07 | $57.46 | $25.11 | $32.35 | 559,113,558.0 | -51.97% |
| 2025-06 | $56.10 | $52.93 | $3.17 | 94,013,798.0 | -3.83% |
| 2025-05 | $64.15 | $55.73 | $8.42 | 107,900,356.0 | -5.70% |
| 2025-04 | $66.03 | $56.06 | $9.97 | 109,366,557.0 | -1.42% |
| 2025-03 | $61.34 | $56.91 | $4.43 | 83,926,361.0 | +4.38% |
| 2025-02 | $66.81 | $55.17 | $11.64 | 98,155,038.0 | -9.17% |
| 2025-01 | $66.52 | $60.33 | $6.19 | 76,646,624.0 | +5.69% |
2024年のCentene Corp (CNC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $61.27 | $55.03 | $6.24 | 137,094,041.0 | +0.60% |
| 2024-11 | $65.40 | $57.20 | $8.20 | 112,653,522.0 | -3.63% |
| 2024-10 | $75.28 | $59.77 | $15.51 | 140,271,195.0 | -17.30% |
| 2024-09 | $80.59 | $70.55 | $10.04 | 85,797,412.0 | -4.50% |
| 2024-08 | $79.19 | $74.72 | $4.47 | 62,139,678.0 | +2.48% |
| 2024-07 | $78.31 | $63.45 | $14.86 | 91,626,672.0 | +16.02% |
| 2024-06 | $71.95 | $65.66 | $6.29 | 70,013,910.0 | -7.39% |
| 2024-05 | $79.02 | $66.79 | $12.23 | 82,066,939.0 | -2.01% |
| 2024-04 | $78.47 | $70.30 | $8.17 | 75,135,168.0 | -6.91% |
| 2024-03 | $79.75 | $74.72 | $5.03 | 62,185,025.0 | +0.06% |
| 2024-02 | $81.42 | $71.48 | $9.94 | 57,250,079.0 | +4.14% |
| 2024-01 | $79.83 | $71.81 | $8.02 | 63,718,426.0 | +1.48% |
2023年のCentene Corp (CNC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $77.83 | $72.05 | $5.78 | 67,760,304.0 | +0.72% |
| 2023-11 | $74.65 | $68.05 | $6.60 | 64,130,082.0 | +6.81% |
| 2023-10 | $73.47 | $67.05 | $6.42 | 62,393,129.0 | +0.15% |
| 2023-09 | $70.97 | $60.83 | $10.14 | 77,792,037.0 | +11.73% |
| 2023-08 | $68.83 | $61.63 | $7.20 | 65,284,163.0 | -9.46% |
| 2023-07 | $71.66 | $63.55 | $8.11 | 72,347,172.0 | +0.95% |
| 2023-06 | $69.82 | $62.47 | $7.35 | 68,549,033.0 | +8.08% |
| 2023-05 | $69.42 | $61.34 | $8.08 | 59,830,495.0 | -9.46% |
| 2023-04 | $70.67 | $63.81 | $6.86 | 71,811,437.0 | +9.05% |
| 2023-03 | $69.82 | $61.71 | $8.11 | 88,799,339.0 | -7.59% |
| 2023-02 | $76.30 | $68.06 | $8.24 | 84,566,921.0 | -10.28% |
| 2023-01 | $83.61 | $74.59 | $9.02 | 75,471,496.0 | -7.04% |
0.62%
0.12%
大文字化:
|
ボリューム (24 時間):