ストックスクリーナーアプリを入手
70.86
3.24%
2.225
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 |
|---|---|---|---|---|---|
| 2026-10-20 | $70.97 | $68.90 | $2.07 | 1,957,269.0 | +3.19% |
| 2026-10-19 | $70.33 | $67.55 | $2.78 | 3,373,943.0 | -0.77% |
| 2026-10-16 | $71.21 | $69.02 | $2.19 | 3,336,642.0 | -1.91% |
| 2026-10-15 | $71.01 | $69.87 | $1.14 | 4,689,370.0 | +0.50% |
| 2026-10-14 | $70.37 | $68.51 | $1.86 | 4,927,494.0 | +1.89% |
| 2026-10-13 | $69.70 | $66.38 | $3.32 | 5,260,823.0 | +2.75% |
| 2026-10-12 | $67.56 | $65.08 | $2.48 | 3,508,333.0 | +2.54% |
| 2026-10-09 | $67.39 | $64.45 | $2.94 | 2,853,190.0 | +1.27% |
| 2026-10-08 | $65.32 | $63.35 | $1.97 | 3,950,244.0 | -0.69% |
| 2026-10-07 | $66.18 | $63.95 | $2.23 | 5,217,332.0 | +0.59% |
| 2026-10-06 | $64.76 | $63.60 | $1.16 | 3,661,766.0 | +0.48% |
| 2026-10-05 | $64.34 | $62.93 | $1.41 | 4,538,948.0 | +2.08% |
| 2026-10-02 | $63.36 | $60.75 | $2.61 | 3,580,098.0 | +3.28% |
| 2026-10-01 | $62.29 | $59.46 | $2.83 | 5,302,885.0 | -1.82% |
| 2026-09-30 | $62.69 | $60.94 | $1.75 | 3,641,378.0 | -0.14% |
| 2026-09-29 | $62.42 | $61.38 | $1.04 | 4,261,847.0 | -0.51% |
| 2026-09-28 | $63.40 | $61.72 | $1.68 | 5,165,077.0 | +1.15% |
| 2026-09-25 | $63.67 | $61.73 | $1.94 | 3,630,927.0 | -0.16% |
| 2026-09-24 | $62.84 | $61.25 | $1.59 | 4,358,609.0 | -0.26% |
| 2026-09-23 | $63.67 | $61.87 | $1.80 | 3,417,987.0 | -1.93% |
| 2026-09-22 | $65.30 | $62.48 | $2.82 | 6,104,731.0 | -2.60% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $71.21 | $59.46 | $11.75 | 56,158,337.0 | +14.01% |
| 2026-09 | $69.63 | $60.94 | $8.69 | 98,134,169.0 | -3.45% |
| 2026-08 | $68.38 | $61.22 | $7.16 | 86,731,548.0 | +3.41% |
| 2026-07 | $69.36 | $56.67 | $12.69 | 103,985,662.0 | -3.07% |
| 2026-06 | $66.55 | $58.23 | $8.32 | 116,548,191.0 | +7.70% |
| 2026-05 | $60.76 | $52.00 | $8.76 | 105,898,504.0 | +11.01% |
| 2026-04 | $54.62 | $32.23 | $22.39 | 137,724,424.0 | +63.99% |
| 2026-03 | $45.20 | $31.63 | $13.57 | 158,894,073.0 | -27.05% |
| 2026-02 | $44.92 | $36.06 | $8.86 | 121,226,609.0 | +3.60% |
| 2026-01 | $47.68 | $40.12 | $7.56 | 131,463,259.0 | +5.27% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $41.74 | $37.25 | $4.49 | 121,181,732.0 | +4.75% |
| 2025-11 | $39.93 | $33.61 | $6.32 | 176,958,710.0 | +11.22% |
| 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% |
3.50%
大文字化:
|
ボリューム (24 時間):