ストックスクリーナーアプリを入手
64.15
1.58%
1.00
アフターアワーズ：
64.71
0.56
+0.87%
Corteva Inc (CTVA) 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 |
|---|---|---|---|---|---|
| 2025-11-07 | $64.17 | $62.66 | $1.52 | 3,685,839.0 | +1.58% |
| 2025-11-06 | $63.73 | $62.52 | $1.21 | 5,145,621.0 | -0.82% |
| 2025-11-05 | $64.83 | $63.01 | $1.82 | 6,988,934.0 | +1.87% |
| 2025-11-04 | $62.93 | $61.28 | $1.65 | 5,176,667.0 | +0.71% |
| 2025-11-03 | $62.06 | $60.53 | $1.53 | 6,059,372.0 | +1.01% |
| 2025-10-31 | $61.94 | $61.05 | $0.89 | 4,608,439.0 | -0.42% |
| 2025-10-30 | $61.95 | $60.94 | $1.02 | 5,794,145.0 | -2.37% |
| 2025-10-29 | $63.40 | $62.74 | $0.655 | 4,970,424.0 | -0.41% |
| 2025-10-28 | $63.89 | $63.19 | $0.70 | 2,820,830.0 | -0.74% |
| 2025-10-27 | $64.56 | $63.67 | $0.89 | 3,972,590.0 | +0.42% |
| 2025-10-24 | $63.90 | $63.44 | $0.46 | 2,627,767.0 | +0.28% |
| 2025-10-23 | $63.95 | $63.03 | $0.92 | 3,227,185.0 | +0.57% |
| 2025-10-22 | $63.23 | $61.90 | $1.33 | 5,412,313.0 | +1.86% |
| 2025-10-21 | $62.33 | $61.65 | $0.68 | 4,074,265.0 | -0.02% |
| 2025-10-20 | $62.43 | $61.54 | $0.89 | 4,625,218.0 | +0.94% |
| 2025-10-17 | $62.05 | $60.95 | $1.09 | 7,513,068.0 | +0.66% |
| 2025-10-16 | $62.27 | $60.99 | $1.28 | 4,379,240.0 | -1.47% |
| 2025-10-15 | $62.84 | $61.88 | $0.965 | 3,465,062.0 | -1.21% |
| 2025-10-14 | $62.77 | $62.04 | $0.73 | 4,188,096.0 | +0.00% |
| 2025-10-13 | $63.04 | $62.18 | $0.8612 | 2,157,314.0 | +1.36% |
| 2025-10-10 | $63.12 | $61.83 | $1.30 | 2,916,039.0 | -1.47% |
| 2025-10-09 | $63.81 | $62.55 | $1.27 | 2,637,453.0 | -0.57% |
Corteva Inc (CTVA) 株の年ごとの株価履歴
この詳細な分析では、Corteva 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CTVA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、Corteva 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Corteva Inc (CTVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $64.83 | $60.53 | $4.30 | 30,742,272.0 | +4.41% |
| 2025-10 | $66.90 | $60.70 | $6.20 | 112,538,131.0 | -9.15% |
| 2025-09 | $75.91 | $65.91 | $10.00 | 98,045,613.0 | -8.84% |
| 2025-08 | $75.16 | $68.70 | $6.46 | 89,123,302.0 | +2.86% |
| 2025-07 | $77.41 | $71.67 | $5.74 | 76,864,921.0 | -3.22% |
| 2025-06 | $75.05 | $70.15 | $4.90 | 93,931,279.0 | +5.27% |
| 2025-05 | $71.01 | $61.21 | $9.80 | 70,787,198.0 | +14.21% |
| 2025-04 | $64.03 | $53.40 | $10.63 | 79,388,220.0 | -1.49% |
| 2025-03 | $63.50 | $58.09 | $5.41 | 68,021,861.0 | -0.08% |
| 2025-02 | $65.90 | $60.92 | $4.98 | 72,135,728.0 | -3.51% |
| 2025-01 | $66.24 | $55.68 | $10.56 | 56,817,114.0 | +14.59% |
2024年のCorteva Inc (CTVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $62.49 | $56.15 | $6.34 | 61,301,258.0 | -9.13% |
| 2024-11 | $64.20 | $55.18 | $9.02 | 75,043,654.0 | +2.17% |
| 2024-10 | $62.38 | $55.65 | $6.73 | 54,770,978.0 | +3.62% |
| 2024-09 | $59.08 | $53.93 | $5.15 | 56,471,966.0 | +2.60% |
| 2024-08 | $57.57 | $50.30 | $7.27 | 59,598,064.0 | +2.14% |
| 2024-07 | $56.56 | $50.36 | $6.20 | 49,861,590.0 | +4.00% |
| 2024-06 | $56.01 | $50.01 | $6.00 | 68,925,234.0 | -3.58% |
| 2024-05 | $58.76 | $53.65 | $5.11 | 76,649,137.0 | +3.34% |
| 2024-04 | $58.16 | $53.19 | $4.97 | 52,220,164.0 | -6.14% |
| 2024-03 | $58.18 | $53.35 | $4.83 | 67,763,385.0 | +7.75% |
| 2024-02 | $57.76 | $51.31 | $6.45 | 88,177,222.0 | +17.68% |
| 2024-01 | $48.84 | $44.01 | $4.83 | 73,752,441.0 | -5.09% |
2023年のCorteva Inc (CTVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $48.33 | $43.89 | $4.44 | 100,392,406.0 | +6.02% |
| 2023-11 | $50.65 | $43.22 | $7.43 | 80,268,469.0 | -6.11% |
| 2023-10 | $51.93 | $47.21 | $4.72 | 69,841,693.0 | -5.90% |
| 2023-09 | $53.40 | $48.84 | $4.56 | 97,520,632.0 | +1.29% |
| 2023-08 | $57.49 | $48.68 | $8.81 | 92,740,123.0 | -10.49% |
| 2023-07 | $58.31 | $53.12 | $5.19 | 71,547,429.0 | -1.52% |
| 2023-06 | $58.81 | $52.76 | $6.05 | 78,543,208.0 | +7.12% |
| 2023-05 | $61.87 | $52.97 | $8.90 | 59,163,018.0 | -12.48% |
| 2023-04 | $63.37 | $59.09 | $4.27 | 41,054,177.0 | +1.34% |
| 2023-03 | $64.04 | $55.81 | $8.23 | 84,566,438.0 | -3.18% |
| 2023-02 | $65.21 | $59.58 | $5.63 | 80,986,167.0 | -3.35% |
| 2023-01 | $64.47 | $58.30 | $6.17 | 56,331,036.0 | +9.65% |
2.32%
0.02%
大文字化:
|
ボリューム (24 時間):