ストックスクリーナーアプリを入手
77.92
0.98%
0.76
アフターアワーズ：
77.92
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 |
|---|---|---|---|---|---|
| 2026-10-12 | $78.67 | $77.11 | $1.56 | 185,034.0 | +0.98% |
| 2026-10-09 | $77.53 | $75.71 | $1.82 | 157,322.0 | +1.06% |
| 2026-10-08 | $77.17 | $75.81 | $1.36 | 199,064.0 | -0.18% |
| 2026-10-07 | $77.48 | $75.53 | $1.95 | 226,010.0 | +0.87% |
| 2026-10-06 | $76.78 | $75.37 | $1.41 | 175,276.0 | -0.22% |
| 2026-10-05 | $76.90 | $75.27 | $1.63 | 270,950.0 | +0.70% |
| 2026-10-02 | $76.00 | $74.37 | $1.63 | 168,786.0 | +1.00% |
| 2026-10-01 | $75.86 | $74.51 | $1.34 | 216,735.0 | +0.23% |
| 2026-09-30 | $75.39 | $74.21 | $1.18 | 306,728.0 | +0.11% |
| 2026-09-29 | $74.49 | $73.33 | $1.16 | 129,942.0 | +0.85% |
| 2026-09-28 | $75.19 | $73.59 | $1.60 | 249,660.0 | -0.66% |
| 2026-09-25 | $75.00 | $73.73 | $1.27 | 213,849.0 | +0.81% |
| 2026-09-24 | $73.97 | $72.50 | $1.47 | 151,080.0 | +0.59% |
| 2026-09-23 | $74.44 | $72.82 | $1.62 | 163,293.0 | -0.39% |
| 2026-09-22 | $73.95 | $71.66 | $2.30 | 247,057.0 | +2.45% |
| 2026-09-21 | $72.00 | $70.58 | $1.42 | 168,010.0 | +1.64% |
| 2026-09-18 | $71.30 | $69.15 | $2.15 | 549,670.0 | +0.23% |
| 2026-09-17 | $71.60 | $70.30 | $1.30 | 118,682.0 | -1.02% |
| 2026-09-16 | $71.55 | $70.35 | $1.20 | 148,732.0 | -0.59% |
| 2026-09-15 | $73.00 | $70.33 | $2.67 | 225,782.0 | -0.73% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $78.67 | $74.37 | $4.30 | 1,599,177.0 | +4.52% |
| 2026-09 | $75.39 | $65.18 | $10.21 | 4,707,979.0 | +8.23% |
| 2026-08 | $72.58 | $58.70 | $13.88 | 3,556,321.0 | +14.69% |
| 2026-07 | $66.47 | $58.49 | $7.98 | 3,672,443.0 | -3.93% |
| 2026-06 | $63.86 | $56.03 | $7.83 | 5,427,176.0 | +1.25% |
| 2026-05 | $64.38 | $55.01 | $9.37 | 3,962,003.0 | +7.47% |
| 2026-04 | $58.74 | $51.69 | $7.05 | 4,203,774.0 | +5.14% |
| 2026-03 | $56.06 | $50.51 | $5.55 | 5,481,536.0 | +5.95% |
| 2026-02 | $71.41 | $44.83 | $26.58 | 6,167,368.0 | -25.92% |
| 2026-01 | $72.68 | $65.47 | $7.21 | 3,419,081.0 | +2.90% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $74.45 | $66.49 | $7.96 | 3,806,549.0 | -6.72% |
| 2025-11 | $79.43 | $71.25 | $8.19 | 3,241,458.0 | -1.04% |
| 2025-10 | $77.37 | $70.47 | $6.90 | 3,606,667.0 | -4.48% |
| 2025-09 | $93.45 | $76.76 | $16.69 | 4,573,562.0 | -13.06% |
| 2025-08 | $93.70 | $85.13 | $8.58 | 3,036,729.0 | +0.51% |
| 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% |
0.90%
0.15%
大文字化:
|
ボリューム (24 時間):