ストックスクリーナーアプリを入手
36.74
4.10%
-1.57
Cts Corp (CTS) 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 |
|---|---|---|---|---|---|
| 2025-10-10 | $38.69 | $36.66 | $2.03 | 190,104.0 | -4.10% |
| 2025-10-09 | $38.80 | $38.04 | $0.7647 | 145,746.0 | -1.19% |
| 2025-10-08 | $38.87 | $38.15 | $0.715 | 125,249.0 | +1.25% |
| 2025-10-07 | $40.19 | $38.13 | $2.06 | 286,997.0 | -4.49% |
| 2025-10-06 | $40.41 | $39.67 | $0.74 | 210,398.0 | +1.06% |
| 2025-10-03 | $40.63 | $39.43 | $1.20 | 132,573.0 | -0.20% |
| 2025-10-02 | $39.87 | $39.26 | $0.6099 | 106,358.0 | +0.40% |
| 2025-10-01 | $39.97 | $39.31 | $0.66 | 185,681.0 | -0.88% |
| 2025-09-30 | $39.98 | $38.69 | $1.29 | 217,076.0 | +2.99% |
| 2025-09-29 | $39.84 | $38.61 | $1.23 | 213,231.0 | -1.37% |
| 2025-09-26 | $39.91 | $39.08 | $0.83 | 198,148.0 | -0.93% |
| 2025-09-25 | $41.15 | $39.62 | $1.52 | 231,096.0 | -2.86% |
| 2025-09-24 | $41.84 | $40.34 | $1.50 | 141,752.0 | -1.92% |
| 2025-09-23 | $42.57 | $41.54 | $1.03 | 122,592.0 | -0.43% |
| 2025-09-22 | $41.92 | $41.27 | $0.65 | 231,392.0 | +0.31% |
| 2025-09-19 | $42.75 | $41.60 | $1.15 | 677,142.0 | -2.23% |
| 2025-09-18 | $42.88 | $41.76 | $1.12 | 145,649.0 | +2.97% |
| 2025-09-17 | $42.40 | $41.35 | $1.05 | 133,276.0 | -0.58% |
| 2025-09-16 | $42.05 | $41.41 | $0.64 | 135,607.0 | -0.93% |
| 2025-09-15 | $42.38 | $41.79 | $0.594 | 125,270.0 | +0.84% |
| 2025-09-12 | $42.70 | $41.65 | $1.05 | 99,328.0 | -2.41% |
| 2025-09-11 | $42.91 | $41.43 | $1.48 | 190,445.0 | +3.09% |
Cts Corp (CTS) 株の年ごとの株価履歴
この詳細な分析では、Cts 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CTS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、Cts 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Cts Corp (CTS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $40.63 | $36.66 | $3.98 | 1,573,210.0 | -8.01% |
| 2025-09 | $43.23 | $38.61 | $4.62 | 3,696,187.0 | -6.00% |
| 2025-08 | $43.72 | $37.96 | $5.76 | 3,415,743.0 | +8.42% |
| 2025-07 | $45.26 | $38.96 | $6.30 | 5,449,254.0 | -8.03% |
| 2025-06 | $43.93 | $40.16 | $3.77 | 3,281,416.0 | +4.72% |
| 2025-05 | $43.64 | $38.12 | $5.52 | 3,603,324.0 | +6.85% |
| 2025-04 | $41.84 | $34.02 | $7.82 | 5,041,349.0 | -8.35% |
| 2025-03 | $45.11 | $41.23 | $3.88 | 3,067,226.0 | -6.96% |
| 2025-02 | $50.37 | $43.93 | $6.44 | 2,851,220.0 | -12.59% |
| 2025-01 | $53.48 | $49.15 | $4.33 | 2,420,998.0 | -3.11% |
2024年のCts Corp (CTS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $57.48 | $51.81 | $5.67 | 2,924,052.0 | -3.99% |
| 2024-11 | $59.68 | $49.54 | $10.14 | 2,953,463.0 | +10.95% |
| 2024-10 | $50.99 | $46.49 | $4.50 | 2,756,656.0 | +2.29% |
| 2024-09 | $49.20 | $43.85 | $5.35 | 2,859,883.0 | -1.77% |
| 2024-08 | $50.23 | $43.11 | $7.12 | 2,999,252.0 | +0.76% |
| 2024-07 | $55.47 | $47.10 | $8.37 | 3,465,971.0 | -3.46% |
| 2024-06 | $54.73 | $49.83 | $4.90 | 3,094,550.0 | -4.38% |
| 2024-05 | $54.37 | $45.09 | $9.28 | 3,380,273.0 | +15.74% |
| 2024-04 | $47.06 | $42.63 | $4.43 | 2,854,505.0 | -2.22% |
| 2024-03 | $47.29 | $43.59 | $3.70 | 2,266,780.0 | +5.00% |
| 2024-02 | $47.10 | $40.96 | $6.14 | 3,468,405.0 | +8.52% |
| 2024-01 | $44.19 | $40.09 | $4.10 | 3,611,301.0 | -6.13% |
2023年のCts Corp (CTS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $44.25 | $38.73 | $5.52 | 5,501,451.0 | +12.88% |
| 2023-11 | $41.16 | $37.47 | $3.69 | 3,391,985.0 | +3.58% |
| 2023-10 | $42.89 | $35.50 | $7.39 | 3,180,197.0 | -10.37% |
| 2023-09 | $45.26 | $40.41 | $4.85 | 3,639,137.0 | -6.52% |
| 2023-08 | $46.28 | $43.08 | $3.20 | 2,716,475.0 | +0.04% |
| 2023-07 | $44.76 | $40.75 | $4.01 | 3,548,413.0 | +4.69% |
| 2023-06 | $47.90 | $40.37 | $7.53 | 6,097,288.0 | -6.66% |
| 2023-05 | $46.21 | $39.22 | $6.99 | 3,981,972.0 | +16.48% |
| 2023-04 | $49.38 | $38.02 | $11.36 | 2,744,623.0 | -20.72% |
| 2023-03 | $49.59 | $42.48 | $7.11 | 4,458,676.0 | +14.20% |
| 2023-02 | $48.18 | $40.52 | $7.66 | 2,989,198.0 | -2.70% |
| 2023-01 | $47.04 | $39.14 | $7.90 | 3,509,878.0 | +12.91% |
2.31%
大文字化:
|
ボリューム (24 時間):