ストックスクリーナーアプリを入手
52.20
1.19%
-0.63
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $53.63 | $51.81 | $1.82 | 488,995.0 | -1.19% |
| 2024-12-19 | $53.84 | $52.53 | $1.31 | 178,892.0 | -0.21% |
| 2024-12-18 | $56.32 | $52.54 | $3.78 | 232,159.0 | -4.90% |
| 2024-12-17 | $57.48 | $55.54 | $1.94 | 190,912.0 | -2.25% |
| 2024-12-16 | $57.48 | $56.69 | $0.795 | 221,722.0 | +0.87% |
| 2024-12-13 | $56.61 | $55.64 | $0.97 | 132,265.0 | +0.27% |
| 2024-12-12 | $57.24 | $55.97 | $1.27 | 112,725.0 | -0.64% |
| 2024-12-11 | $57.09 | $55.62 | $1.48 | 113,152.0 | +0.78% |
| 2024-12-10 | $56.79 | $55.00 | $1.79 | 145,953.0 | +1.08% |
| 2024-12-09 | $56.50 | $54.39 | $2.11 | 147,063.0 | +1.50% |
| 2024-12-06 | $54.85 | $54.17 | $0.68 | 87,394.0 | +0.90% |
| 2024-12-05 | $55.73 | $54.17 | $1.56 | 96,631.0 | -2.13% |
| 2024-12-04 | $56.01 | $55.11 | $0.90 | 107,006.0 | +0.38% |
| 2024-12-03 | $56.60 | $55.25 | $1.35 | 111,579.0 | -1.95% |
| 2024-12-02 | $56.42 | $54.34 | $2.09 | 196,668.0 | +2.70% |
| 2024-11-29 | $55.19 | $54.69 | $0.50 | 73,339.0 | +1.07% |
| 2024-11-27 | $55.07 | $53.87 | $1.20 | 89,494.0 | -0.24% |
| 2024-11-26 | $55.34 | $54.25 | $1.09 | 181,033.0 | -1.82% |
| 2024-11-25 | $56.76 | $54.80 | $1.96 | 172,541.0 | +2.17% |
| 2024-11-22 | $54.56 | $53.02 | $1.54 | 169,780.0 | +2.09% |
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。
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 | 3,052,111.0 | -4.94% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $43.20 | $37.66 | $5.54 | 3,204,936.0 | -7.25% |
| 2022-11 | $43.26 | $39.47 | $3.79 | 2,872,285.0 | +7.54% |
| 2022-10 | $45.22 | $35.96 | $9.26 | 4,478,331.0 | -5.11% |
| 2022-09 | $43.46 | $40.63 | $2.83 | 3,270,180.0 | -1.58% |
| 2022-08 | $43.99 | $39.97 | $4.02 | 3,305,354.0 | +4.03% |
| 2022-07 | $41.09 | $32.45 | $8.64 | 2,377,437.0 | +19.44% |
| 2022-06 | $41.77 | $31.90 | $9.87 | 2,914,179.0 | -16.25% |
| 2022-05 | $40.86 | $34.84 | $6.02 | 3,497,659.0 | +14.98% |
| 2022-04 | $36.47 | $32.38 | $4.09 | 2,072,702.0 | +0.08% |
| 2022-03 | $38.09 | $34.03 | $4.06 | 2,282,540.0 | -6.85% |
| 2022-02 | $38.17 | $31.76 | $6.41 | 2,419,736.0 | +13.08% |
| 2022-01 | $38.17 | $31.07 | $7.10 | 2,050,085.0 | -8.63% |
0.43%
0.19%
大文字化:
|
ボリューム (24 時間):