ストックスクリーナーアプリを入手
85.56
3.15%
-2.78
アフターアワーズ：
85.56
Corvel Corp (CRVL) 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 |
|---|---|---|---|---|---|
| 2025-08-07 | $89.42 | $85.18 | $4.24 | 125,589.0 | -3.15% |
| 2025-08-06 | $88.61 | $86.48 | $2.12 | 173,377.0 | +0.80% |
| 2025-08-05 | $89.79 | $86.94 | $2.85 | 178,840.0 | +1.29% |
| 2025-08-04 | $88.49 | $86.14 | $2.35 | 145,017.0 | -0.22% |
| 2025-08-01 | $88.60 | $86.32 | $2.28 | 176,927.0 | -2.13% |
| 2025-07-31 | $89.64 | $87.75 | $1.89 | 184,384.0 | -0.09% |
| 2025-07-30 | $89.16 | $87.93 | $1.23 | 134,643.0 | +0.19% |
| 2025-07-29 | $89.63 | $88.18 | $1.45 | 194,244.0 | +0.50% |
| 2025-07-28 | $88.97 | $87.32 | $1.65 | 181,304.0 | -0.76% |
| 2025-07-25 | $92.72 | $88.67 | $4.05 | 126,783.0 | -0.85% |
| 2025-07-24 | $92.75 | $89.49 | $3.26 | 398,778.0 | -3.83% |
| 2025-07-23 | $93.30 | $91.89 | $1.41 | 65,884.0 | -0.24% |
| 2025-07-22 | $97.97 | $93.00 | $4.97 | 172,873.0 | -2.86% |
| 2025-07-21 | $96.34 | $92.23 | $4.11 | 227,032.0 | +2.78% |
| 2025-07-18 | $97.80 | $93.14 | $4.66 | 167,303.0 | -3.66% |
| 2025-07-17 | $98.73 | $96.45 | $2.28 | 140,329.0 | -0.10% |
| 2025-07-16 | $97.66 | $95.35 | $2.31 | 164,372.0 | +1.24% |
| 2025-07-15 | $98.47 | $95.39 | $3.08 | 137,944.0 | -2.14% |
| 2025-07-14 | $98.82 | $97.39 | $1.43 | 117,416.0 | +0.21% |
| 2025-07-11 | $100.5 | $97.65 | $2.89 | 95,254.0 | -1.94% |
| 2025-07-10 | $100.3 | $99.00 | $1.31 | 108,970.0 | -0.17% |
| 2025-07-09 | $100.4 | $99.25 | $1.16 | 139,977.0 | +0.05% |
| 2025-07-08 | $101.7 | $99.69 | $2.02 | 150,051.0 | -0.17% |
Corvel Corp (CRVL) 株の年ごとの株価履歴
この詳細な分析では、Corvel Corp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CRVL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、Corvel Corp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Corvel Corp (CRVL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $89.79 | $85.18 | $4.61 | 925,339.0 | -3.43% |
| 2025-07 | $105.0 | $87.32 | $17.67 | 3,456,604.0 | -13.80% |
| 2025-06 | $112.6 | $101.4 | $11.23 | 2,853,086.0 | -7.63% |
| 2025-05 | $117.2 | $107.8 | $9.37 | 2,805,969.0 | +2.31% |
| 2025-04 | $119.6 | $106.0 | $13.55 | 3,486,885.0 | -2.87% |
| 2025-03 | $112.8 | $103.0 | $9.80 | 1,971,324.0 | +1.54% |
| 2025-02 | $128.6 | $104.7 | $23.94 | 1,894,163.0 | -4.82% |
| 2025-01 | $117.8 | $103.8 | $14.00 | 1,912,483.0 | +4.13% |
2024年のCorvel Corp (CRVL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $374.7 | $111.5 | $263.2 | 1,069,276.0 | -69.28% |
| 2024-11 | $381.7 | $298.5 | $83.27 | 822,537.0 | +22.69% |
| 2024-10 | $325.3 | $297.8 | $27.46 | 587,293.0 | -8.89% |
| 2024-09 | $329.2 | $293.9 | $35.35 | 739,504.0 | +1.92% |
| 2024-08 | $323.3 | $287.0 | $36.36 | 665,264.0 | +4.54% |
| 2024-07 | $321.5 | $250.1 | $71.36 | 925,037.0 | +20.66% |
| 2024-06 | $256.8 | $229.6 | $27.17 | 767,130.0 | +6.01% |
| 2024-05 | $281.4 | $236.3 | $45.13 | 839,740.0 | +0.42% |
| 2024-04 | $262.0 | $228.6 | $33.43 | 642,736.0 | -9.17% |
| 2024-03 | $264.9 | $229.0 | $35.90 | 724,091.0 | +7.77% |
| 2024-02 | $265.1 | $230.4 | $34.69 | 770,727.0 | +3.68% |
| 2024-01 | $249.0 | $223.9 | $25.15 | 687,691.0 | -4.80% |
2023年のCorvel Corp (CRVL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $255.6 | $210.6 | $45.02 | 759,288.0 | +18.36% |
| 2023-11 | $218.0 | $191.5 | $26.46 | 514,827.0 | +7.69% |
| 2023-10 | $208.2 | $187.9 | $20.31 | 735,096.0 | -1.38% |
| 2023-09 | $217.8 | $188.9 | $28.88 | 776,653.0 | -9.15% |
| 2023-08 | $228.9 | $199.2 | $29.74 | 780,207.0 | +5.81% |
| 2023-07 | $214.5 | $190.3 | $24.25 | 660,048.0 | +5.72% |
| 2023-06 | $209.8 | $188.8 | $21.04 | 969,577.0 | -0.99% |
| 2023-05 | $221.8 | $191.0 | $30.81 | 765,518.0 | -3.26% |
| 2023-04 | $206.1 | $187.9 | $18.16 | 765,301.0 | +6.18% |
| 2023-03 | $191.8 | $172.5 | $19.29 | 1,625,235.0 | +5.55% |
| 2023-02 | $192.1 | $177.0 | $15.13 | 1,668,953.0 | +1.19% |
| 2023-01 | $179.8 | $139.8 | $40.09 | 1,516,744.0 | +22.59% |
5.91%
0.19%
大文字化:
|
ボリューム (24 時間):