ストックスクリーナーアプリを入手
69.17
1.64%
-1.15
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $70.60 | $68.50 | $2.10 | 202,699.0 | -1.64% |
| 2025-12-04 | $72.03 | $70.29 | $1.74 | 93,510.0 | -1.57% |
| 2025-12-03 | $72.52 | $71.26 | $1.26 | 144,754.0 | -0.72% |
| 2025-12-02 | $72.98 | $71.84 | $1.14 | 158,095.0 | -0.50% |
| 2025-12-01 | $74.45 | $72.15 | $2.30 | 196,710.0 | -1.18% |
| 2025-11-28 | $74.45 | $72.43 | $2.02 | 95,908.0 | -0.15% |
| 2025-11-26 | $75.36 | $73.14 | $2.22 | 254,146.0 | -1.40% |
| 2025-11-25 | $76.42 | $74.14 | $2.28 | 205,315.0 | +0.61% |
| 2025-11-24 | $74.60 | $73.17 | $1.42 | 221,406.0 | +0.04% |
| 2025-11-21 | $74.56 | $71.88 | $2.68 | 201,734.0 | +3.01% |
| 2025-11-20 | $73.41 | $71.36 | $2.05 | 116,706.0 | +0.14% |
| 2025-11-19 | $73.00 | $71.25 | $1.75 | 116,235.0 | -2.05% |
| 2025-11-18 | $73.21 | $71.81 | $1.40 | 124,545.0 | +0.54% |
| 2025-11-17 | $74.64 | $72.27 | $2.37 | 145,673.0 | -1.98% |
| 2025-11-14 | $75.00 | $72.85 | $2.15 | 185,007.0 | +0.90% |
| 2025-11-13 | $77.00 | $72.68 | $4.32 | 150,103.0 | -4.82% |
| 2025-11-12 | $78.86 | $77.00 | $1.86 | 266,114.0 | -0.41% |
| 2025-11-11 | $78.00 | $75.72 | $2.28 | 154,551.0 | +2.55% |
| 2025-11-10 | $76.42 | $74.51 | $1.91 | 161,689.0 | -0.46% |
| 2025-11-07 | $76.93 | $75.15 | $1.78 | 151,353.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $74.45 | $68.50 | $5.95 | 998,467.0 | -5.48% |
| 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% |
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% |
1.04%
1.26%
大文字化:
|
ボリューム (24 時間):