ストックスクリーナーアプリを入手
32.31
2.73%
0.86
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 |
|---|---|---|---|---|---|
| 2026-10-19 | $32.56 | $31.55 | $1.01 | 347,564.0 | +2.64% |
| 2026-10-16 | $32.99 | $31.35 | $1.64 | 898,564.0 | -3.65% |
| 2026-10-15 | $32.92 | $31.96 | $0.96 | 994,832.0 | +3.65% |
| 2026-10-14 | $31.73 | $30.98 | $0.75 | 1,364,850.0 | -1.07% |
| 2026-10-13 | $32.43 | $31.56 | $0.874 | 899,068.0 | -0.62% |
| 2026-10-12 | $32.18 | $30.88 | $1.30 | 1,517,376.0 | -1.02% |
| 2026-10-09 | $32.75 | $31.98 | $0.77 | 797,020.0 | -0.49% |
| 2026-10-08 | $32.77 | $31.77 | $1.00 | 1,776,190.0 | +0.22% |
| 2026-10-07 | $33.48 | $32.35 | $1.12 | 1,322,014.0 | -4.08% |
| 2026-10-06 | $33.94 | $32.32 | $1.62 | 2,287,089.0 | +4.67% |
| 2026-10-05 | $32.44 | $31.38 | $1.06 | 1,218,447.0 | +2.31% |
| 2026-10-02 | $32.20 | $31.24 | $0.96 | 1,218,257.0 | -0.38% |
| 2026-10-01 | $31.92 | $31.09 | $0.83 | 1,129,569.0 | +1.28% |
| 2026-09-30 | $31.54 | $31.00 | $0.535 | 1,000,508.0 | +0.10% |
| 2026-09-29 | $31.45 | $30.78 | $0.67 | 912,766.0 | +0.90% |
| 2026-09-28 | $31.85 | $30.54 | $1.31 | 1,472,354.0 | -0.99% |
| 2026-09-25 | $31.33 | $30.27 | $1.06 | 1,289,694.0 | +3.47% |
| 2026-09-24 | $30.48 | $29.66 | $0.82 | 1,378,166.0 | +1.65% |
| 2026-09-23 | $31.17 | $29.69 | $1.48 | 1,254,977.0 | -3.53% |
| 2026-09-22 | $32.07 | $30.34 | $1.73 | 1,853,016.0 | +0.55% |
| 2026-09-21 | $30.75 | $29.30 | $1.45 | 1,886,944.0 | +3.54% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $33.94 | $30.88 | $3.06 | 15,770,840.0 | +3.10% |
| 2026-09 | $33.73 | $28.86 | $4.87 | 33,073,381.0 | -3.33% |
| 2026-08 | $41.26 | $32.05 | $9.21 | 24,875,673.0 | -16.09% |
| 2026-07 | $41.71 | $35.44 | $6.27 | 20,060,995.0 | -6.22% |
| 2026-06 | $44.27 | $36.90 | $7.38 | 19,650,229.0 | +6.66% |
| 2026-05 | $41.32 | $32.16 | $9.16 | 23,371,641.0 | +6.84% |
| 2026-04 | $41.09 | $34.07 | $7.02 | 22,623,984.0 | +1.01% |
| 2026-03 | $36.49 | $31.69 | $4.80 | 27,108,776.0 | +6.59% |
| 2026-02 | $44.44 | $32.54 | $11.90 | 24,891,972.0 | -3.06% |
| 2026-01 | $39.40 | $32.24 | $7.16 | 26,740,870.0 | +6.72% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $34.16 | $31.00 | $3.16 | 19,328,390.0 | +0.38% |
| 2025-11 | $34.68 | $27.86 | $6.82 | 19,551,707.0 | +1.62% |
| 2025-10 | $34.94 | $27.15 | $7.79 | 29,326,865.0 | +11.27% |
| 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% |
5.67%
1.09%
大文字化:
|
ボリューム (24 時間):