ストックスクリーナーアプリを入手
123.82
1.24%
1.52
アフターアワーズ：
123.82
Cirrus Logic Inc (CRUS) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $124.8 | $122.4 | $2.44 | 469,374.0 | +1.24% |
| 2025-12-04 | $123.6 | $121.2 | $2.35 | 313,473.0 | +0.12% |
| 2025-12-03 | $124.0 | $121.9 | $2.14 | 639,946.0 | +0.33% |
| 2025-12-02 | $122.1 | $119.0 | $3.10 | 721,252.0 | +2.83% |
| 2025-12-01 | $119.6 | $117.7 | $1.88 | 490,418.0 | -1.61% |
| 2025-11-28 | $121.1 | $119.3 | $1.78 | 235,295.0 | +0.48% |
| 2025-11-26 | $120.7 | $117.9 | $2.83 | 463,659.0 | +1.02% |
| 2025-11-25 | $118.8 | $116.0 | $2.83 | 350,572.0 | +1.52% |
| 2025-11-24 | $118.3 | $116.1 | $2.23 | 368,926.0 | -1.13% |
| 2025-11-21 | $118.7 | $113.3 | $5.43 | 656,209.0 | +4.08% |
| 2025-11-20 | $118.6 | $113.3 | $5.29 | 454,235.0 | -1.99% |
| 2025-11-19 | $117.9 | $115.3 | $2.61 | 430,641.0 | +0.24% |
| 2025-11-18 | $116.3 | $114.0 | $2.35 | 537,601.0 | +0.06% |
| 2025-11-17 | $119.6 | $114.7 | $4.88 | 530,211.0 | -3.24% |
| 2025-11-14 | $120.4 | $117.2 | $3.18 | 705,734.0 | -0.23% |
| 2025-11-13 | $123.4 | $119.2 | $4.17 | 698,549.0 | -1.52% |
| 2025-11-12 | $124.0 | $121.3 | $2.69 | 450,480.0 | +0.86% |
| 2025-11-11 | $121.0 | $118.6 | $2.41 | 433,419.0 | +1.40% |
| 2025-11-10 | $121.7 | $118.7 | $3.06 | 694,146.0 | +0.08% |
| 2025-11-07 | $119.6 | $116.0 | $3.64 | 803,302.0 | +0.02% |
| 2025-11-06 | $122.6 | $118.5 | $4.05 | 722,398.0 | -0.67% |
| 2025-11-05 | $130.2 | $116.4 | $13.81 | 1,584,698.0 | -7.88% |
Cirrus Logic Inc (CRUS) 株の年ごとの株価履歴
この詳細な分析では、Cirrus Logic 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CRUS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、Cirrus Logic 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Cirrus Logic Inc (CRUS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $124.8 | $117.7 | $7.11 | 3,103,837.0 | +2.89% |
| 2025-11 | $132.4 | $113.3 | $19.08 | 11,682,551.0 | -9.28% |
| 2025-10 | $136.9 | $115.5 | $21.38 | 10,473,962.0 | +5.87% |
| 2025-09 | $129.1 | $109.9 | $19.19 | 11,581,206.0 | +9.72% |
| 2025-08 | $118.6 | $92.02 | $26.60 | 13,558,009.0 | +13.38% |
| 2025-07 | $111.5 | $99.64 | $11.84 | 9,486,665.0 | -3.40% |
| 2025-06 | $108.5 | $96.39 | $12.11 | 10,307,028.0 | +5.99% |
| 2025-05 | $108.7 | $91.32 | $17.34 | 14,135,232.0 | +2.42% |
| 2025-04 | $100.6 | $75.83 | $24.80 | 14,485,169.0 | -3.63% |
| 2025-03 | $109.3 | $96.01 | $13.29 | 12,392,218.0 | -4.37% |
| 2025-02 | $113.1 | $95.25 | $17.89 | 16,434,376.0 | +3.75% |
| 2025-01 | $105.8 | $97.43 | $8.41 | 12,685,515.0 | +0.86% |
2024年のCirrus Logic Inc (CRUS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $108.8 | $99.02 | $9.80 | 11,788,539.0 | -4.08% |
| 2024-11 | $113.8 | $98.56 | $15.21 | 15,383,992.0 | -4.89% |
| 2024-10 | $126.0 | $109.2 | $16.83 | 12,989,545.0 | -11.59% |
| 2024-09 | $143.3 | $118.7 | $24.61 | 12,467,817.0 | -14.74% |
| 2024-08 | $147.5 | $107.6 | $39.84 | 11,219,559.0 | +11.66% |
| 2024-07 | $142.8 | $125.7 | $17.09 | 10,186,305.0 | +2.21% |
| 2024-06 | $130.0 | $113.4 | $16.60 | 9,787,994.0 | +11.30% |
| 2024-05 | $117.1 | $83.92 | $33.20 | 12,186,478.0 | +29.50% |
| 2024-04 | $93.96 | $81.30 | $12.66 | 6,454,336.0 | -4.31% |
| 2024-03 | $95.55 | $87.39 | $8.15 | 7,118,408.0 | +0.81% |
| 2024-02 | $95.87 | $75.92 | $19.95 | 13,105,905.0 | +18.94% |
| 2024-01 | $84.41 | $76.00 | $8.41 | 6,967,235.0 | -7.20% |
2023年のCirrus Logic Inc (CRUS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $85.83 | $75.30 | $10.53 | 6,568,179.0 | +9.59% |
| 2023-11 | $78.60 | $65.08 | $13.52 | 11,702,665.0 | +13.42% |
| 2023-10 | $74.87 | $65.02 | $9.85 | 9,780,526.0 | -9.51% |
| 2023-09 | $83.18 | $71.13 | $12.05 | 10,154,748.0 | -9.85% |
| 2023-08 | $85.08 | $76.36 | $8.72 | 10,875,835.0 | +1.53% |
| 2023-07 | $83.43 | $76.73 | $6.70 | 9,376,199.0 | -0.26% |
| 2023-06 | $81.43 | $73.67 | $7.76 | 10,734,464.0 | +4.29% |
| 2023-05 | $86.64 | $73.88 | $12.77 | 12,715,102.0 | -9.45% |
| 2023-04 | $109.7 | $81.94 | $27.81 | 14,013,252.0 | -21.57% |
| 2023-03 | $111.2 | $99.04 | $12.11 | 11,147,104.0 | +6.45% |
| 2023-02 | $108.4 | $90.42 | $18.00 | 13,363,498.0 | +13.67% |
| 2023-01 | $90.67 | $72.40 | $18.27 | 9,128,356.0 | +21.36% |
1.69%
大文字化:
|
ボリューム (24 時間):