ストックスクリーナーアプリを入手
71.03
1.97%
-1.43
アフターアワーズ：
71.03
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 |
|---|---|---|---|---|---|
| 2025-08-12 | $73.00 | $70.82 | $2.18 | 5,485,630.0 | -1.97% |
| 2025-08-11 | $72.56 | $70.95 | $1.61 | 5,964,372.0 | +2.19% |
| 2025-08-08 | $71.30 | $70.27 | $1.03 | 5,567,926.0 | -0.20% |
| 2025-08-07 | $71.47 | $68.70 | $2.77 | 7,322,514.0 | -0.17% |
| 2025-08-06 | $72.31 | $71.06 | $1.25 | 4,560,257.0 | -1.58% |
| 2025-08-05 | $72.71 | $71.80 | $0.91 | 3,743,432.0 | +0.54% |
| 2025-08-04 | $72.01 | $71.33 | $0.685 | 3,943,458.0 | +1.05% |
| 2025-08-01 | $71.83 | $70.58 | $1.25 | 4,770,124.0 | -1.33% |
| 2025-07-31 | $72.30 | $71.67 | $0.635 | 4,851,978.0 | +0.21% |
| 2025-07-30 | $72.85 | $71.71 | $1.14 | 4,975,492.0 | -1.23% |
| 2025-07-29 | $73.08 | $72.48 | $0.60 | 2,630,548.0 | +0.66% |
| 2025-07-28 | $73.23 | $72.27 | $0.96 | 2,317,905.0 | -1.40% |
| 2025-07-25 | $73.50 | $72.55 | $0.95 | 2,666,769.0 | +0.42% |
| 2025-07-24 | $73.80 | $72.67 | $1.13 | 3,133,396.0 | -1.06% |
| 2025-07-23 | $74.05 | $73.84 | $0.21 | 1,862,207.0 | +0.20% |
| 2025-07-22 | $74.30 | $73.01 | $1.28 | 3,732,797.0 | +1.03% |
| 2025-07-21 | $73.80 | $72.83 | $0.97 | 2,654,632.0 | -0.07% |
| 2025-07-18 | $73.59 | $72.49 | $1.10 | 3,692,977.0 | -0.16% |
| 2025-07-17 | $73.54 | $72.66 | $0.8793 | 2,687,633.0 | +0.26% |
| 2025-07-16 | $73.03 | $71.78 | $1.25 | 4,035,453.0 | +1.23% |
| 2025-07-15 | $73.42 | $71.93 | $1.49 | 5,724,953.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $73.00 | $68.70 | $4.30 | 46,843,343.0 | -1.53% |
| 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% |
0.46%
0.33%
大文字化:
|
ボリューム (24 時間):