ストックスクリーナーアプリを入手
90.21
0.50%
0.45
アフターアワーズ：
90.21
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $90.93 | $89.56 | $1.37 | 102,534.0 | +0.50% |
| 2025-08-26 | $91.10 | $89.54 | $1.56 | 151,257.0 | -0.76% |
| 2025-08-25 | $92.65 | $89.96 | $2.69 | 140,575.0 | -2.36% |
| 2025-08-22 | $93.70 | $90.75 | $2.95 | 202,258.0 | +2.86% |
| 2025-08-21 | $90.67 | $88.71 | $1.96 | 174,535.0 | +1.27% |
| 2025-08-20 | $90.55 | $88.72 | $1.83 | 149,012.0 | -0.65% |
| 2025-08-19 | $90.00 | $89.10 | $0.90 | 90,953.0 | +0.78% |
| 2025-08-18 | $89.36 | $87.93 | $1.43 | 121,025.0 | +0.68% |
| 2025-08-15 | $89.47 | $87.81 | $1.66 | 131,372.0 | -0.21% |
| 2025-08-14 | $90.27 | $88.25 | $2.02 | 116,649.0 | -2.38% |
| 2025-08-13 | $91.92 | $89.21 | $2.71 | 147,237.0 | +0.85% |
| 2025-08-12 | $90.03 | $87.05 | $2.98 | 152,900.0 | +2.68% |
| 2025-08-11 | $87.61 | $85.88 | $1.73 | 195,139.0 | +1.49% |
| 2025-08-08 | $86.70 | $85.13 | $1.57 | 134,687.0 | +0.74% |
| 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% |
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 | $93.70 | $85.13 | $8.58 | 2,912,417.0 | +1.82% |
| 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% |
0.21%
2.22%
大文字化:
|
ボリューム (24 時間):