ストックスクリーナーアプリを入手
42.36
2.39%
-1.08
Citi Trends Inc (CTRN) 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 |
|---|---|---|---|---|---|
| 2025-12-19 | $43.34 | $42.67 | $0.67 | 8,463.0 | -1.77% |
| 2025-12-18 | $43.95 | $43.07 | $0.885 | 54,619.0 | +1.24% |
| 2025-12-17 | $44.08 | $42.73 | $1.34 | 104,844.0 | +0.07% |
| 2025-12-16 | $44.76 | $42.73 | $2.03 | 121,637.0 | -3.90% |
| 2025-12-15 | $45.83 | $44.41 | $1.42 | 109,025.0 | +0.27% |
| 2025-12-12 | $46.00 | $43.87 | $2.13 | 102,896.0 | +0.72% |
| 2025-12-11 | $47.22 | $43.84 | $3.37 | 137,020.0 | -3.71% |
| 2025-12-10 | $48.20 | $45.80 | $2.41 | 94,189.0 | -4.69% |
| 2025-12-09 | $48.49 | $45.72 | $2.77 | 80,953.0 | +4.90% |
| 2025-12-08 | $46.02 | $44.82 | $1.20 | 78,823.0 | +0.28% |
| 2025-12-05 | $45.90 | $43.97 | $1.93 | 87,647.0 | +1.87% |
| 2025-12-04 | $45.20 | $43.71 | $1.48 | 74,847.0 | +2.53% |
| 2025-12-03 | $47.16 | $43.28 | $3.88 | 138,929.0 | +0.78% |
| 2025-12-02 | $49.50 | $37.85 | $11.65 | 413,628.0 | -1.36% |
| 2025-12-01 | $46.95 | $43.73 | $3.22 | 194,592.0 | -2.69% |
| 2025-11-28 | $45.92 | $44.30 | $1.62 | 56,290.0 | +0.67% |
| 2025-11-26 | $45.51 | $44.76 | $0.745 | 133,599.0 | -0.40% |
| 2025-11-25 | $45.63 | $43.28 | $2.35 | 96,353.0 | +3.06% |
| 2025-11-24 | $44.32 | $41.05 | $3.27 | 74,995.0 | +4.58% |
| 2025-11-21 | $42.65 | $38.60 | $4.05 | 88,668.0 | +3.87% |
| 2025-11-20 | $41.75 | $40.00 | $1.75 | 77,818.0 | +1.25% |
| 2025-11-19 | $40.79 | $39.11 | $1.68 | 76,433.0 | +1.55% |
Citi Trends Inc (CTRN) 株の年ごとの株価履歴
この詳細な分析では、Citi Trends Inc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CTRN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、Citi Trends Inc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Citi Trends Inc (CTRN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $49.50 | $37.85 | $11.65 | 1,802,112.0 | -5.78% |
| 2025-11 | $45.92 | $35.00 | $10.92 | 1,936,453.0 | +26.44% |
| 2025-10 | $37.63 | $29.60 | $8.03 | 1,961,435.0 | +15.44% |
| 2025-09 | $39.37 | $30.39 | $8.98 | 2,227,580.0 | -12.91% |
| 2025-08 | $39.17 | $28.44 | $10.73 | 1,410,076.0 | +16.74% |
| 2025-07 | $33.68 | $29.07 | $4.61 | 1,268,149.0 | -8.60% |
| 2025-06 | $34.62 | $26.09 | $8.54 | 3,283,415.0 | +26.10% |
| 2025-05 | $29.40 | $21.82 | $7.58 | 1,247,296.0 | +18.58% |
| 2025-04 | $23.00 | $16.82 | $6.18 | 1,631,623.0 | +0.88% |
| 2025-03 | $25.75 | $19.60 | $6.15 | 2,097,197.0 | -10.13% |
| 2025-02 | $29.41 | $22.82 | $6.59 | 1,771,990.0 | -4.90% |
| 2025-01 | $27.49 | $25.08 | $2.41 | 1,397,103.0 | -1.33% |
2024年のCiti Trends Inc (CTRN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $27.05 | $19.40 | $7.65 | 2,128,805.0 | +33.08% |
| 2024-11 | $21.00 | $16.18 | $4.82 | 1,883,230.0 | +5.61% |
| 2024-10 | $20.47 | $17.70 | $2.77 | 1,503,422.0 | +2.83% |
| 2024-09 | $18.96 | $13.65 | $5.31 | 3,569,285.0 | +28.46% |
| 2024-08 | $19.80 | $13.98 | $5.82 | 4,366,841.0 | -27.08% |
| 2024-07 | $21.45 | $18.33 | $3.12 | 3,709,829.0 | -7.76% |
| 2024-06 | $26.75 | $20.82 | $5.93 | 4,420,540.0 | -12.98% |
| 2024-05 | $25.03 | $20.70 | $4.33 | 2,015,860.0 | +13.95% |
| 2024-04 | $28.01 | $20.79 | $7.22 | 1,808,391.0 | -20.97% |
| 2024-03 | $32.90 | $26.47 | $6.43 | 2,193,544.0 | -12.48% |
| 2024-02 | $31.19 | $27.03 | $4.16 | 1,142,774.0 | +15.11% |
| 2024-01 | $29.95 | $26.25 | $3.70 | 1,318,549.0 | -4.77% |
2023年のCiti Trends Inc (CTRN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $28.52 | $22.27 | $6.25 | 1,351,056.0 | +18.43% |
| 2023-11 | $26.64 | $21.49 | $5.15 | 2,017,634.0 | -0.91% |
| 2023-10 | $24.99 | $20.86 | $4.13 | 1,300,163.0 | +8.46% |
| 2023-09 | $23.00 | $19.91 | $3.09 | 1,804,456.0 | +2.73% |
| 2023-08 | $25.90 | $18.25 | $7.65 | 2,278,988.0 | +14.75% |
| 2023-07 | $19.93 | $16.19 | $3.73 | 1,453,239.0 | +6.74% |
| 2023-06 | $19.02 | $14.21 | $4.81 | 4,210,043.0 | +20.79% |
| 2023-05 | $18.26 | $14.43 | $3.83 | 3,698,291.0 | -15.30% |
| 2023-04 | $19.99 | $17.05 | $2.94 | 2,597,734.0 | -9.25% |
| 2023-03 | $28.48 | $17.43 | $11.05 | 4,410,622.0 | -32.17% |
| 2023-02 | $34.94 | $26.53 | $8.41 | 1,926,299.0 | -10.93% |
| 2023-01 | $32.49 | $26.20 | $6.29 | 2,280,831.0 | +18.88% |
0.15%
1.15%
大文字化:
|
ボリューム (24 時間):