ストックスクリーナーアプリを入手
30.25
2.89%
0.85
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $30.30 | $28.84 | $1.46 | 1,271,551.0 | +2.89% |
| 2025-11-20 | $29.98 | $28.52 | $1.46 | 1,039,519.0 | +2.76% |
| 2025-11-19 | $29.29 | $27.86 | $1.43 | 1,056,841.0 | +0.25% |
| 2025-11-18 | $30.35 | $28.48 | $1.87 | 1,070,645.0 | -6.55% |
| 2025-11-17 | $32.43 | $30.18 | $2.25 | 891,518.0 | -5.94% |
| 2025-11-14 | $33.08 | $32.33 | $0.75 | 646,003.0 | -1.87% |
| 2025-11-13 | $34.03 | $32.87 | $1.16 | 567,203.0 | -0.36% |
| 2025-11-12 | $34.68 | $33.17 | $1.51 | 960,998.0 | -0.69% |
| 2025-11-11 | $33.52 | $32.36 | $1.16 | 1,128,410.0 | +2.61% |
| 2025-11-10 | $32.83 | $31.93 | $0.895 | 862,927.0 | +2.81% |
| 2025-11-07 | $31.79 | $30.53 | $1.26 | 632,636.0 | +1.99% |
| 2025-11-06 | $32.66 | $30.47 | $2.19 | 899,266.0 | -2.91% |
| 2025-11-05 | $32.60 | $29.67 | $2.93 | 1,595,130.0 | +7.78% |
| 2025-11-04 | $30.30 | $29.40 | $0.8999 | 816,633.0 | -2.21% |
| 2025-11-03 | $31.30 | $30.00 | $1.30 | 1,540,163.0 | -3.28% |
| 2025-10-31 | $31.96 | $31.09 | $0.88 | 1,198,288.0 | -1.97% |
| 2025-10-30 | $33.04 | $31.08 | $1.96 | 1,638,496.0 | +1.97% |
| 2025-10-29 | $32.50 | $31.05 | $1.45 | 1,555,664.0 | -0.35% |
| 2025-10-28 | $34.25 | $31.09 | $3.16 | 1,755,287.0 | -4.43% |
| 2025-10-27 | $34.94 | $28.56 | $6.38 | 3,499,307.0 | +1.95% |
| 2025-10-24 | $32.80 | $31.31 | $1.49 | 2,174,643.0 | +1.79% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $34.68 | $27.86 | $6.82 | 16,250,994.0 | -3.66% |
| 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% |
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% |
8.61%
大文字化:
|
ボリューム (24 時間):