ストックスクリーナーアプリを入手
52.43
2.86%
1.46
アフターアワーズ：
52.43
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $52.50 | $50.75 | $1.75 | 748,867.0 | +2.86% |
| 2024-11-20 | $51.74 | $50.55 | $1.19 | 803,672.0 | -1.98% |
| 2024-11-19 | $52.41 | $51.21 | $1.20 | 810,895.0 | -0.63% |
| 2024-11-18 | $52.91 | $51.77 | $1.14 | 1,101,097.0 | -0.97% |
| 2024-11-15 | $53.93 | $52.38 | $1.55 | 906,928.0 | -0.84% |
| 2024-11-14 | $54.63 | $52.92 | $1.71 | 1,215,238.0 | -0.78% |
| 2024-11-13 | $54.40 | $52.88 | $1.52 | 1,252,647.0 | +2.46% |
| 2024-11-12 | $54.64 | $52.09 | $2.55 | 1,637,591.0 | -0.49% |
| 2024-11-11 | $52.91 | $50.61 | $2.30 | 1,419,401.0 | +4.67% |
| 2024-11-08 | $52.45 | $50.27 | $2.18 | 1,497,162.0 | -3.71% |
| 2024-11-07 | $53.69 | $52.12 | $1.57 | 1,817,305.0 | -0.65% |
| 2024-11-06 | $54.38 | $51.98 | $2.40 | 1,965,320.0 | -2.57% |
| 2024-11-05 | $54.27 | $53.33 | $0.94 | 1,074,271.0 | +0.56% |
| 2024-11-04 | $55.12 | $53.44 | $1.68 | 995,355.0 | -0.59% |
| 2024-11-01 | $55.03 | $53.40 | $1.63 | 1,285,637.0 | -1.24% |
| 2024-10-31 | $55.53 | $53.53 | $2.00 | 1,724,097.0 | -1.62% |
| 2024-10-30 | $56.83 | $55.30 | $1.53 | 1,015,102.0 | -0.38% |
| 2024-10-29 | $57.51 | $55.43 | $2.08 | 2,054,150.0 | -1.03% |
| 2024-10-28 | $58.11 | $56.27 | $1.84 | 2,167,193.0 | -0.98% |
| 2024-10-25 | $64.12 | $56.87 | $7.25 | 4,785,818.0 | -13.30% |
| 2024-10-24 | $66.65 | $65.56 | $1.09 | 1,116,676.0 | +0.21% |
| 2024-10-23 | $66.60 | $65.44 | $1.16 | 883,926.0 | -1.21% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $55.12 | $50.27 | $4.85 | 19,280,253.0 | -4.15% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $76.15 | $68.64 | $7.51 | 11,742,837.0 | +2.15% |
| 2022-11 | $76.00 | $63.51 | $12.49 | 14,750,829.0 | +7.62% |
| 2022-10 | $76.23 | $65.00 | $11.23 | 14,974,903.0 | +3.57% |
| 2022-09 | $79.09 | $62.66 | $16.44 | 14,501,701.0 | -11.27% |
| 2022-08 | $86.61 | $73.20 | $13.41 | 12,606,195.0 | -9.36% |
| 2022-07 | $83.51 | $68.84 | $14.67 | 16,860,023.0 | +15.61% |
| 2022-06 | $79.44 | $67.88 | $11.56 | 17,906,442.0 | -8.53% |
| 2022-05 | $86.02 | $71.36 | $14.66 | 16,043,088.0 | -8.54% |
| 2022-04 | $94.93 | $83.50 | $11.43 | 12,336,366.0 | -8.42% |
| 2022-03 | $100.1 | $90.79 | $9.28 | 11,440,687.0 | -4.85% |
| 2022-02 | $100.1 | $84.41 | $15.65 | 11,003,744.0 | +3.82% |
| 2022-01 | $105.2 | $88.10 | $17.15 | 8,846,469.0 | -8.00% |
3.00%
1.22%
大文字化:
|
ボリューム (24 時間):