ストックスクリーナーアプリを入手
29.31
2.91%
-0.88
プレマーケット:
29.31
Carters Inc (CRI) 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 |
|---|---|---|---|---|---|
| 2025-10-09 | $30.20 | $29.16 | $1.04 | 681,331.0 | -2.91% |
| 2025-10-08 | $30.32 | $28.98 | $1.34 | 1,106,252.0 | +4.21% |
| 2025-10-07 | $30.33 | $28.94 | $1.39 | 890,296.0 | -2.95% |
| 2025-10-06 | $30.36 | $29.65 | $0.7099 | 970,901.0 | -0.13% |
| 2025-10-03 | $30.61 | $29.47 | $1.14 | 1,231,466.0 | +0.98% |
| 2025-10-02 | $29.62 | $28.58 | $1.04 | 887,872.0 | +1.96% |
| 2025-10-01 | $29.18 | $28.17 | $1.01 | 1,321,976.0 | +2.87% |
| 2025-09-30 | $28.66 | $27.66 | $1.00 | 997,371.0 | -1.16% |
| 2025-09-29 | $29.20 | $28.13 | $1.07 | 883,920.0 | -2.23% |
| 2025-09-26 | $29.23 | $28.15 | $1.08 | 1,062,622.0 | +3.47% |
| 2025-09-25 | $29.22 | $28.09 | $1.13 | 1,083,552.0 | -4.66% |
| 2025-09-24 | $30.87 | $28.95 | $1.92 | 1,884,456.0 | +0.30% |
| 2025-09-23 | $30.19 | $29.43 | $0.7616 | 1,482,427.0 | -0.07% |
| 2025-09-22 | $31.11 | $29.53 | $1.57 | 1,635,022.0 | -5.56% |
| 2025-09-19 | $31.84 | $30.91 | $0.93 | 2,166,209.0 | -1.67% |
| 2025-09-18 | $32.00 | $31.27 | $0.73 | 1,041,291.0 | +1.44% |
| 2025-09-17 | $33.08 | $31.17 | $1.91 | 1,302,273.0 | -1.29% |
| 2025-09-16 | $31.84 | $30.70 | $1.14 | 1,425,198.0 | +1.31% |
| 2025-09-15 | $31.59 | $29.73 | $1.86 | 1,813,169.0 | +5.91% |
| 2025-09-12 | $30.18 | $29.50 | $0.68 | 982,874.0 | -1.73% |
| 2025-09-11 | $30.16 | $28.98 | $1.18 | 1,204,136.0 | +5.39% |
| 2025-09-10 | $29.00 | $28.07 | $0.93 | 935,356.0 | -1.24% |
Carters Inc (CRI) 株の年ごとの株価履歴
この詳細な分析では、Carters 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CRI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、Carters 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Carters Inc (CRI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $30.61 | $28.17 | $2.44 | 7,771,425.0 | +3.86% |
| 2025-09 | $33.08 | $27.66 | $5.42 | 26,960,585.0 | -1.19% |
| 2025-08 | $28.80 | $23.38 | $5.42 | 28,046,396.0 | +17.82% |
| 2025-07 | $34.14 | $23.50 | $10.64 | 39,134,135.0 | -19.55% |
| 2025-06 | $33.50 | $29.36 | $4.14 | 32,110,207.0 | -3.95% |
| 2025-05 | $38.40 | $31.07 | $7.33 | 33,305,203.0 | -5.08% |
| 2025-04 | $42.18 | $32.04 | $10.14 | 39,449,531.0 | -19.19% |
| 2025-03 | $44.27 | $38.84 | $5.43 | 34,174,069.0 | -0.90% |
| 2025-02 | $54.58 | $40.76 | $13.82 | 26,559,445.0 | -23.46% |
| 2025-01 | $56.89 | $50.25 | $6.64 | 16,621,937.0 | -0.50% |
2024年のCarters Inc (CRI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $58.13 | $52.78 | $5.35 | 23,952,243.0 | -3.28% |
| 2024-11 | $55.81 | $50.27 | $5.54 | 23,883,920.0 | -0.24% |
| 2024-10 | $68.69 | $53.53 | $15.16 | 30,058,062.0 | -15.82% |
| 2024-09 | $71.99 | $64.54 | $7.45 | 20,348,610.0 | -1.40% |
| 2024-08 | $69.71 | $56.56 | $13.15 | 24,610,526.0 | +8.84% |
| 2024-07 | $64.42 | $54.74 | $9.68 | 26,963,029.0 | -2.29% |
| 2024-06 | $69.73 | $61.23 | $8.50 | 16,068,332.0 | -9.40% |
| 2024-05 | $72.11 | $64.32 | $7.79 | 14,472,570.0 | -0.01% |
| 2024-04 | $86.24 | $67.23 | $19.01 | 18,801,125.0 | -19.21% |
| 2024-03 | $88.03 | $79.37 | $8.66 | 19,236,734.0 | +4.61% |
| 2024-02 | $87.95 | $74.99 | $12.96 | 14,923,469.0 | +7.02% |
| 2024-01 | $77.95 | $71.25 | $6.70 | 12,431,680.0 | +1.00% |
2023年のCarters Inc (CRI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $76.70 | $67.85 | $8.85 | 12,602,879.0 | +9.83% |
| 2023-11 | $74.55 | $65.48 | $9.07 | 14,586,958.0 | +1.53% |
| 2023-10 | $69.45 | $62.28 | $7.17 | 15,020,607.0 | -2.88% |
| 2023-09 | $71.75 | $64.54 | $7.20 | 14,136,230.0 | -3.38% |
| 2023-08 | $77.00 | $68.48 | $8.52 | 14,370,026.0 | -4.59% |
| 2023-07 | $76.48 | $70.51 | $5.97 | 15,996,685.0 | +3.32% |
| 2023-06 | $73.14 | $60.66 | $12.48 | 18,852,463.0 | +16.78% |
| 2023-05 | $69.94 | $60.68 | $9.26 | 15,967,130.0 | -10.89% |
| 2023-04 | $73.46 | $66.90 | $6.56 | 15,024,607.0 | -2.99% |
| 2023-03 | $76.38 | $68.18 | $8.20 | 18,249,631.0 | -4.60% |
| 2023-02 | $86.76 | $70.88 | $15.88 | 15,283,707.0 | -9.57% |
| 2023-01 | $83.96 | $74.17 | $9.78 | 11,827,399.0 | +11.74% |
2.70%
1.00%
大文字化:
|
ボリューム (24 時間):