ストックスクリーナーアプリを入手
5.0355
0.59%
-0.0245
Coty Inc (COTY) 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 |
|---|---|---|---|---|---|
| 2025-05-15 | $5.07 | $4.96 | $0.105 | 3,140,036.0 | -0.40% |
| 2025-05-14 | $5.13 | $5.03 | $0.10 | 8,243,625.0 | -0.39% |
| 2025-05-13 | $5.09 | $4.94 | $0.15 | 9,212,983.0 | +1.40% |
| 2025-05-12 | $5.09 | $4.90 | $0.195 | 11,055,911.0 | +6.82% |
| 2025-05-09 | $4.88 | $4.66 | $0.225 | 8,307,467.0 | -2.70% |
| 2025-05-08 | $4.89 | $4.58 | $0.31 | 11,128,708.0 | +5.47% |
| 2025-05-07 | $4.89 | $4.46 | $0.43 | 18,424,470.0 | -11.61% |
| 2025-05-06 | $5.22 | $5.09 | $0.13 | 6,785,610.0 | +0.19% |
| 2025-05-05 | $5.22 | $5.12 | $0.10 | 5,567,936.0 | -0.19% |
| 2025-05-02 | $5.22 | $5.04 | $0.175 | 7,428,891.0 | +2.99% |
| 2025-05-01 | $5.08 | $4.95 | $0.135 | 6,432,946.0 | -0.59% |
| 2025-04-30 | $5.06 | $4.92 | $0.145 | 6,208,965.0 | +0.60% |
| 2025-04-29 | $5.05 | $4.93 | $0.1199 | 4,174,916.0 | +0.80% |
| 2025-04-28 | $5.05 | $4.92 | $0.13 | 5,875,407.0 | +0.20% |
| 2025-04-25 | $5.03 | $4.92 | $0.11 | 5,509,408.0 | -1.39% |
| 2025-04-24 | $5.04 | $4.84 | $0.195 | 9,350,421.0 | +2.23% |
| 2025-04-23 | $5.13 | $4.87 | $0.265 | 7,753,401.0 | +2.28% |
| 2025-04-22 | $4.84 | $4.72 | $0.12 | 4,419,534.0 | +0.84% |
| 2025-04-21 | $4.79 | $4.62 | $0.165 | 4,231,311.0 | +1.06% |
| 2025-04-17 | $4.74 | $4.56 | $0.18 | 8,758,875.0 | +1.28% |
| 2025-04-16 | $4.79 | $4.57 | $0.22 | 8,540,980.0 | -1.68% |
| 2025-04-15 | $5.04 | $4.67 | $0.37 | 16,153,339.0 | -8.48% |
Coty Inc (COTY) 株の年ごとの株価履歴
この詳細な分析では、Coty 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COTY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、Coty 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Coty Inc (COTY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $5.22 | $4.46 | $0.76 | 95,728,583.0 | -0.20% |
| 2025-04 | $5.65 | $4.56 | $1.09 | 170,117,639.0 | -7.68% |
| 2025-03 | $6.13 | $5.36 | $0.77 | 118,712,349.0 | -3.87% |
| 2025-02 | $7.16 | $5.42 | $1.74 | 174,351,158.0 | -22.37% |
| 2025-01 | $7.71 | $6.59 | $1.12 | 102,499,500.0 | +5.32% |
2024年のCoty Inc (COTY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.04 | $6.80 | $1.24 | 82,877,504.0 | -6.36% |
| 2024-11 | $7.67 | $6.93 | $0.74 | 116,257,159.0 | -0.67% |
| 2024-10 | $9.56 | $7.34 | $2.22 | 119,014,475.0 | -20.77% |
| 2024-09 | $9.70 | $8.66 | $1.04 | 69,816,068.0 | +0.11% |
| 2024-08 | $10.30 | $8.79 | $1.51 | 101,843,045.0 | -5.73% |
| 2024-07 | $10.54 | $9.48 | $1.06 | 67,065,799.0 | -0.70% |
| 2024-06 | $10.45 | $9.69 | $0.76 | 64,819,755.0 | -3.28% |
| 2024-05 | $11.77 | $10.14 | $1.63 | 85,316,561.0 | -9.44% |
| 2024-04 | $11.91 | $10.41 | $1.50 | 92,746,542.0 | -4.35% |
| 2024-03 | $12.99 | $11.56 | $1.43 | 59,462,343.0 | -4.78% |
| 2024-02 | $13.30 | $11.34 | $1.96 | 101,632,009.0 | +3.97% |
| 2024-01 | $12.57 | $11.39 | $1.18 | 73,440,983.0 | -2.74% |
2023年のCoty Inc (COTY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $12.79 | $11.33 | $1.46 | 89,156,437.0 | +8.95% |
| 2023-11 | $11.51 | $9.02 | $2.49 | 101,541,659.0 | +21.66% |
| 2023-10 | $11.01 | $9.10 | $1.91 | 130,564,399.0 | -14.59% |
| 2023-09 | $12.53 | $10.87 | $1.66 | 112,929,626.0 | -5.10% |
| 2023-08 | $12.36 | $10.45 | $1.91 | 84,985,785.0 | -3.99% |
| 2023-07 | $13.46 | $11.55 | $1.91 | 96,179,040.0 | -2.03% |
| 2023-06 | $12.55 | $10.79 | $1.76 | 93,033,995.0 | +13.38% |
| 2023-05 | $12.50 | $10.57 | $1.93 | 124,042,101.0 | -8.68% |
| 2023-04 | $12.64 | $11.54 | $1.10 | 86,131,329.0 | -1.58% |
| 2023-03 | $12.16 | $10.47 | $1.69 | 124,724,747.0 | +6.73% |
| 2023-02 | $11.65 | $9.86 | $1.79 | 141,033,979.0 | +13.45% |
| 2023-01 | $10.02 | $8.59 | $1.43 | 111,771,454.0 | +16.36% |
5.49%
0.59%
大文字化:
|
ボリューム (24 時間):