ストックスクリーナーアプリを入手
44.56
0.47%
-0.21
アフターアワーズ：
44.59
0.03
+0.07%
Copart Inc (CPRT) 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 |
|---|---|---|---|---|---|
| 2025-10-15 | $45.00 | $44.40 | $0.60 | 5,466,609.0 | -0.47% |
| 2025-10-14 | $44.91 | $43.98 | $0.93 | 5,308,174.0 | +1.59% |
| 2025-10-13 | $44.49 | $43.77 | $0.721 | 6,924,691.0 | +0.43% |
| 2025-10-10 | $44.41 | $43.71 | $0.695 | 7,844,437.0 | -0.36% |
| 2025-10-09 | $45.10 | $44.00 | $1.10 | 5,466,958.0 | -1.98% |
| 2025-10-08 | $44.95 | $44.24 | $0.715 | 5,389,281.0 | +1.58% |
| 2025-10-07 | $44.73 | $44.14 | $0.59 | 5,288,069.0 | -0.49% |
| 2025-10-06 | $45.35 | $44.12 | $1.23 | 8,578,068.0 | -1.46% |
| 2025-10-03 | $45.23 | $44.47 | $0.76 | 5,002,414.0 | +1.21% |
| 2025-10-02 | $44.96 | $44.34 | $0.62 | 5,295,622.0 | -1.15% |
| 2025-10-01 | $45.73 | $44.81 | $0.925 | 6,863,862.0 | +0.27% |
| 2025-09-30 | $44.99 | $44.23 | $0.765 | 6,288,266.0 | +0.83% |
| 2025-09-29 | $45.35 | $44.48 | $0.875 | 6,277,581.0 | -0.60% |
| 2025-09-26 | $45.16 | $44.70 | $0.455 | 7,941,873.0 | -0.04% |
| 2025-09-25 | $45.35 | $44.67 | $0.68 | 6,875,025.0 | -1.10% |
| 2025-09-24 | $45.64 | $45.06 | $0.58 | 6,737,888.0 | +0.24% |
| 2025-09-23 | $45.66 | $44.95 | $0.7062 | 9,937,207.0 | -0.22% |
| 2025-09-22 | $45.95 | $45.21 | $0.74 | 6,758,219.0 | -1.03% |
| 2025-09-19 | $46.21 | $45.27 | $0.94 | 20,162,332.0 | +0.86% |
| 2025-09-18 | $47.00 | $45.37 | $1.63 | 11,974,904.0 | -2.49% |
| 2025-09-17 | $47.56 | $46.53 | $1.03 | 6,035,112.0 | +0.11% |
| 2025-09-16 | $47.63 | $46.32 | $1.31 | 11,061,202.0 | -2.16% |
Copart Inc (CPRT) 株の年ごとの株価履歴
この詳細な分析では、Copart 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CPRT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、Copart 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Copart Inc (CPRT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $45.73 | $43.71 | $2.02 | 72,894,794.0 | -0.91% |
| 2025-09 | $50.11 | $44.23 | $5.88 | 180,126,268.0 | -7.87% |
| 2025-08 | $49.23 | $45.05 | $4.18 | 116,072,409.0 | +7.68% |
| 2025-07 | $49.85 | $45.22 | $4.63 | 149,151,599.0 | -7.62% |
| 2025-06 | $51.40 | $47.33 | $4.07 | 154,527,558.0 | -4.68% |
| 2025-05 | $63.85 | $50.76 | $13.09 | 137,701,653.0 | -15.65% |
| 2025-04 | $62.09 | $51.72 | $10.37 | 117,309,051.0 | +7.85% |
| 2025-03 | $56.99 | $51.97 | $5.02 | 98,823,467.0 | +3.27% |
| 2025-02 | $60.07 | $54.43 | $5.64 | 75,644,788.0 | -5.40% |
| 2025-01 | $58.76 | $55.12 | $3.64 | 59,691,167.0 | +0.94% |
2024年のCopart Inc (CPRT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $63.39 | $57.19 | $6.20 | 66,841,528.0 | -8.30% |
| 2024-11 | $64.38 | $51.00 | $13.38 | 88,924,951.0 | +23.16% |
| 2024-10 | $56.62 | $51.03 | $5.59 | 85,824,757.0 | -1.77% |
| 2024-09 | $54.15 | $48.05 | $6.10 | 98,363,226.0 | -1.06% |
| 2024-08 | $53.56 | $49.07 | $4.49 | 81,389,830.0 | +1.20% |
| 2024-07 | $56.05 | $50.41 | $5.65 | 88,241,073.0 | -3.38% |
| 2024-06 | $55.34 | $52.31 | $3.03 | 90,776,983.0 | +2.07% |
| 2024-05 | $56.09 | $51.73 | $4.36 | 87,974,502.0 | -2.30% |
| 2024-04 | $58.58 | $52.41 | $6.17 | 80,334,285.0 | -6.23% |
| 2024-03 | $58.15 | $52.67 | $5.48 | 107,321,519.0 | +8.97% |
| 2024-02 | $53.38 | $48.06 | $5.32 | 98,832,277.0 | +10.64% |
| 2024-01 | $49.88 | $46.21 | $3.67 | 86,864,363.0 | -1.96% |
2023年のCopart Inc (CPRT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $50.32 | $47.08 | $3.24 | 91,092,193.0 | -2.43% |
| 2023-11 | $51.53 | $42.84 | $8.70 | 92,192,082.0 | +15.40% |
| 2023-10 | $47.05 | $42.41 | $4.64 | 79,035,952.0 | +1.00% |
| 2023-09 | $45.64 | $42.69 | $2.95 | 85,392,039.0 | -3.88% |
| 2023-08 | $45.40 | $42.80 | $2.60 | 78,875,023.0 | +1.44% |
| 2023-07 | $47.38 | $43.87 | $3.52 | 83,381,790.0 | -3.09% |
| 2023-06 | $45.79 | $42.65 | $3.14 | 93,023,830.0 | +4.13% |
| 2023-05 | $44.90 | $38.83 | $6.07 | 98,092,450.0 | +10.80% |
| 2023-04 | $39.55 | $36.78 | $2.77 | 80,054,060.0 | +5.11% |
| 2023-03 | $37.70 | $33.62 | $4.09 | 99,612,030.0 | +6.74% |
| 2023-02 | $35.69 | $33.03 | $2.66 | 72,470,668.0 | +5.78% |
| 2023-01 | $33.80 | $30.25 | $3.55 | 67,968,706.0 | +9.39% |
0.62%
2.99%
大文字化:
|
ボリューム (24 時間):