ストックスクリーナーアプリを入手
25.29
2.10%
0.52
アフターアワーズ：
25.00
-0.29
-1.15%
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 |
|---|---|---|---|---|---|
| 2025-08-05 | $25.40 | $24.60 | $0.80 | 1,161,038.0 | +2.10% |
| 2025-08-04 | $24.78 | $23.68 | $1.10 | 1,623,378.0 | +4.74% |
| 2025-08-01 | $24.22 | $23.38 | $0.8395 | 1,636,538.0 | -2.43% |
| 2025-07-31 | $24.76 | $24.09 | $0.6616 | 1,761,106.0 | -1.70% |
| 2025-07-30 | $25.74 | $24.39 | $1.35 | 2,177,208.0 | -3.63% |
| 2025-07-29 | $26.36 | $25.29 | $1.07 | 2,136,974.0 | -3.54% |
| 2025-07-28 | $27.39 | $25.66 | $1.73 | 3,495,930.0 | +0.87% |
| 2025-07-25 | $26.59 | $23.50 | $3.09 | 8,091,565.0 | -19.69% |
| 2025-07-24 | $34.08 | $32.58 | $1.50 | 2,132,380.0 | -3.48% |
| 2025-07-23 | $34.14 | $33.83 | $0.315 | 715,864.0 | +1.34% |
| 2025-07-22 | $33.71 | $31.63 | $2.08 | 1,532,470.0 | +6.59% |
| 2025-07-21 | $31.55 | $30.79 | $0.76 | 1,457,873.0 | +3.25% |
| 2025-07-18 | $30.90 | $30.25 | $0.65 | 967,501.0 | +0.03% |
| 2025-07-17 | $30.78 | $30.03 | $0.75 | 1,277,946.0 | +0.70% |
| 2025-07-16 | $31.08 | $29.67 | $1.41 | 1,390,881.0 | -1.82% |
| 2025-07-15 | $32.13 | $30.56 | $1.57 | 1,222,357.0 | -3.48% |
| 2025-07-14 | $32.87 | $31.62 | $1.25 | 1,052,366.0 | -2.95% |
| 2025-07-11 | $33.11 | $32.13 | $0.98 | 947,640.0 | -0.82% |
| 2025-07-10 | $33.99 | $32.62 | $1.37 | 984,295.0 | +1.97% |
| 2025-07-09 | $32.65 | $31.77 | $0.875 | 797,535.0 | +1.12% |
| 2025-07-08 | $32.29 | $30.68 | $1.61 | 1,318,553.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $25.40 | $23.38 | $2.02 | 5,581,992.0 | +4.33% |
| 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% |
0.36%
1.49%
大文字化:
|
ボリューム (24 時間):