ストックスクリーナーアプリを入手
345.72
3.43%
11.47
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $345.8 | $325.5 | $20.30 | 134,077.0 | +3.43% |
| 2024-12-19 | $348.6 | $333.4 | $15.24 | 78,828.0 | -0.81% |
| 2024-12-18 | $353.1 | $336.2 | $16.87 | 61,146.0 | -3.80% |
| 2024-12-17 | $363.4 | $349.4 | $14.03 | 52,507.0 | -4.36% |
| 2024-12-16 | $374.7 | $353.8 | $20.89 | 48,673.0 | +4.05% |
| 2024-12-13 | $354.9 | $350.7 | $4.18 | 30,024.0 | -0.83% |
| 2024-12-12 | $359.9 | $352.0 | $7.84 | 22,258.0 | -0.91% |
| 2024-12-11 | $362.1 | $354.2 | $7.87 | 44,850.0 | +0.11% |
| 2024-12-10 | $365.0 | $348.8 | $16.19 | 56,468.0 | +2.15% |
| 2024-12-09 | $353.6 | $348.2 | $5.37 | 38,746.0 | -0.65% |
| 2024-12-06 | $355.7 | $348.5 | $7.19 | 28,043.0 | +0.20% |
| 2024-12-05 | $359.1 | $349.7 | $9.41 | 23,450.0 | -2.21% |
| 2024-12-04 | $360.9 | $355.8 | $5.13 | 22,104.0 | +1.04% |
| 2024-12-03 | $364.4 | $355.2 | $9.18 | 38,953.0 | -2.04% |
| 2024-12-02 | $365.7 | $357.0 | $8.74 | 37,848.0 | -0.51% |
| 2024-11-29 | $367.7 | $362.2 | $5.57 | 23,496.0 | +1.11% |
| 2024-11-27 | $376.6 | $360.1 | $16.43 | 36,680.0 | -2.49% |
| 2024-11-26 | $370.7 | $362.7 | $8.02 | 40,154.0 | +1.25% |
| 2024-11-25 | $381.7 | $365.5 | $16.25 | 72,351.0 | -1.19% |
| 2024-11-22 | $371.4 | $362.0 | $9.39 | 61,108.0 | +2.85% |
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。
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 | $325.5 | $49.18 | 852,052.0 | -5.39% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $154.7 | $136.2 | $18.47 | 1,608,658.0 | -4.99% |
| 2022-11 | $163.5 | $145.3 | $18.27 | 1,024,779.0 | -6.84% |
| 2022-10 | $165.4 | $135.8 | $29.62 | 980,359.0 | +18.62% |
| 2022-09 | $160.4 | $136.6 | $23.79 | 971,434.0 | -10.91% |
| 2022-08 | $173.7 | $154.5 | $19.16 | 1,008,578.0 | -5.77% |
| 2022-07 | $165.0 | $141.0 | $24.05 | 798,300.0 | +11.96% |
| 2022-06 | $151.3 | $129.2 | $22.08 | 779,802.0 | -1.27% |
| 2022-05 | $159.1 | $144.1 | $14.98 | 766,863.0 | -3.82% |
| 2022-04 | $183.2 | $154.1 | $29.07 | 649,386.0 | -7.93% |
| 2022-03 | $172.8 | $153.8 | $18.92 | 923,059.0 | +5.90% |
| 2022-02 | $178.9 | $147.0 | $31.91 | 1,217,798.0 | -9.69% |
| 2022-01 | $211.1 | $167.1 | $44.02 | 916,040.0 | -15.33% |
0.68%
大文字化:
|
ボリューム (24 時間):