ストックスクリーナーアプリを入手
3.93
0.51%
-0.02
プレマーケット:
3.94
0.010
+0.25%
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 |
|---|---|---|---|---|---|
| 2025-10-30 | $3.99 | $3.84 | $0.15 | 4,602,525.0 | -0.51% |
| 2025-10-29 | $4.05 | $3.93 | $0.125 | 5,193,501.0 | -1.74% |
| 2025-10-28 | $4.09 | $4.00 | $0.09 | 3,755,687.0 | -1.95% |
| 2025-10-27 | $4.18 | $4.07 | $0.11 | 3,827,782.0 | -0.97% |
| 2025-10-24 | $4.18 | $4.10 | $0.08 | 3,881,496.0 | +0.49% |
| 2025-10-23 | $4.25 | $4.11 | $0.135 | 3,713,885.0 | -0.96% |
| 2025-10-22 | $4.21 | $4.10 | $0.1067 | 4,192,187.0 | +0.48% |
| 2025-10-21 | $4.22 | $4.10 | $0.12 | 5,959,289.0 | +0.24% |
| 2025-10-20 | $4.34 | $4.12 | $0.22 | 5,146,258.0 | -4.84% |
| 2025-10-17 | $4.34 | $4.12 | $0.2173 | 4,063,674.0 | +4.58% |
| 2025-10-16 | $4.31 | $4.13 | $0.18 | 5,679,946.0 | -2.12% |
| 2025-10-15 | $4.42 | $4.23 | $0.195 | 4,229,590.0 | -1.62% |
| 2025-10-14 | $4.38 | $4.23 | $0.15 | 4,507,092.0 | -0.46% |
| 2025-10-13 | $4.38 | $4.25 | $0.125 | 7,181,461.0 | +3.34% |
| 2025-10-10 | $4.47 | $4.15 | $0.32 | 9,509,544.0 | -5.84% |
| 2025-10-09 | $4.46 | $4.22 | $0.24 | 8,679,093.0 | +3.25% |
| 2025-10-08 | $4.33 | $4.06 | $0.27 | 7,919,094.0 | +6.16% |
| 2025-10-07 | $4.12 | $4.02 | $0.095 | 6,086,037.0 | +0.74% |
| 2025-10-06 | $4.06 | $3.94 | $0.116 | 6,818,421.0 | +0.50% |
| 2025-10-03 | $4.04 | $3.94 | $0.0965 | 5,168,974.0 | +1.78% |
| 2025-10-02 | $4.00 | $3.89 | $0.11 | 4,901,330.0 | -0.76% |
| 2025-10-01 | $4.05 | $3.91 | $0.145 | 6,514,881.0 | -1.73% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $4.47 | $3.84 | $0.63 | 126,134,272.0 | -2.72% |
| 2025-09 | $4.56 | $3.90 | $0.66 | 140,300,646.0 | -5.61% |
| 2025-08 | $5.08 | $3.67 | $1.41 | 249,878,122.0 | -11.75% |
| 2025-07 | $5.33 | $4.64 | $0.69 | 167,807,821.0 | +4.30% |
| 2025-06 | $5.34 | $4.56 | $0.78 | 184,225,605.0 | -5.68% |
| 2025-05 | $5.22 | $4.46 | $0.76 | 173,247,743.0 | -2.38% |
| 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% |
3.06%
1.62%
大文字化:
|
ボリューム (24 時間):