ストックスクリーナーアプリを入手
78.15
1.90%
1.46
アフターアワーズ：
78.14
-0.01
-0.01%
Cvs Health Corp (CVS) 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 |
|---|---|---|---|---|---|
| 2025-10-31 | $78.22 | $76.12 | $2.10 | 9,599,786.0 | +1.90% |
| 2025-10-30 | $79.00 | $75.92 | $3.08 | 14,066,946.0 | -4.85% |
| 2025-10-29 | $85.15 | $80.33 | $4.82 | 14,571,457.0 | -1.95% |
| 2025-10-28 | $83.74 | $81.61 | $2.13 | 9,792,463.0 | -0.30% |
| 2025-10-27 | $82.56 | $80.88 | $1.68 | 6,072,700.0 | +0.63% |
| 2025-10-24 | $82.16 | $81.08 | $1.08 | 5,639,045.0 | +1.06% |
| 2025-10-23 | $81.62 | $80.51 | $1.11 | 5,991,821.0 | -1.15% |
| 2025-10-22 | $83.03 | $81.74 | $1.29 | 6,356,357.0 | -1.24% |
| 2025-10-21 | $83.52 | $82.08 | $1.44 | 6,186,733.0 | +0.68% |
| 2025-10-20 | $82.62 | $81.52 | $1.11 | 4,817,364.0 | -0.05% |
| 2025-10-17 | $82.88 | $81.01 | $1.86 | 6,949,827.0 | +1.41% |
| 2025-10-16 | $81.91 | $80.63 | $1.27 | 6,750,533.0 | +0.87% |
| 2025-10-15 | $81.93 | $79.85 | $2.08 | 8,043,813.0 | +1.27% |
| 2025-10-14 | $79.94 | $77.75 | $2.19 | 9,396,428.0 | +1.56% |
| 2025-10-13 | $79.67 | $77.37 | $2.30 | 8,426,878.0 | +0.69% |
| 2025-10-10 | $78.99 | $77.38 | $1.61 | 8,323,525.0 | +1.51% |
| 2025-10-09 | $77.66 | $76.53 | $1.13 | 5,907,408.0 | -0.25% |
| 2025-10-08 | $77.92 | $75.63 | $2.29 | 5,025,261.0 | -0.25% |
| 2025-10-07 | $77.90 | $76.64 | $1.26 | 4,605,610.0 | +0.36% |
| 2025-10-06 | $77.69 | $76.58 | $1.10 | 5,837,677.0 | -0.84% |
| 2025-10-03 | $79.20 | $77.08 | $2.12 | 7,083,080.0 | +0.05% |
| 2025-10-02 | $77.76 | $76.27 | $1.49 | 4,905,248.0 | +0.75% |
Cvs Health Corp (CVS) 株の年ごとの株価履歴
この詳細な分析では、Cvs Health 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CVS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、Cvs Health 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Cvs Health Corp (CVS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $85.15 | $75.25 | $9.90 | 184,987,305.0 | +3.66% |
| 2025-09 | $77.34 | $69.60 | $7.74 | 157,558,232.0 | +3.06% |
| 2025-08 | $73.23 | $61.19 | $12.04 | 130,916,845.0 | +17.79% |
| 2025-07 | $70.23 | $58.50 | $11.73 | 187,461,696.0 | -9.97% |
| 2025-06 | $69.17 | $62.60 | $6.57 | 134,043,276.0 | +7.71% |
| 2025-05 | $72.51 | $58.35 | $14.16 | 232,299,712.0 | -4.00% |
| 2025-04 | $71.22 | $60.33 | $10.89 | 225,274,439.0 | -1.54% |
| 2025-03 | $68.87 | $64.00 | $4.87 | 159,997,768.0 | +3.09% |
| 2025-02 | $67.34 | $53.36 | $13.98 | 215,984,143.0 | +16.36% |
| 2025-01 | $58.46 | $44.11 | $14.35 | 258,227,492.0 | +25.82% |
2024年のCvs Health Corp (CVS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $60.05 | $43.56 | $16.49 | 283,137,144.0 | -26.58% |
| 2024-11 | $63.33 | $52.71 | $10.62 | 237,330,724.0 | +6.00% |
| 2024-10 | $67.80 | $55.94 | $11.86 | 279,355,383.0 | -10.21% |
| 2024-09 | $63.60 | $54.81 | $8.79 | 164,880,784.0 | +9.85% |
| 2024-08 | $61.55 | $55.60 | $5.95 | 178,719,911.0 | -5.12% |
| 2024-07 | $63.92 | $55.84 | $8.08 | 177,705,856.0 | +2.15% |
| 2024-06 | $62.06 | $57.22 | $4.84 | 211,070,836.0 | -0.91% |
| 2024-05 | $59.73 | $52.77 | $6.96 | 390,061,483.0 | -11.98% |
| 2024-04 | $79.98 | $66.75 | $13.23 | 187,798,051.0 | -15.11% |
| 2024-03 | $80.75 | $73.04 | $7.71 | 174,529,160.0 | +7.25% |
| 2024-02 | $78.30 | $71.59 | $6.71 | 211,690,911.0 | +0.00% |
| 2024-01 | $83.25 | $70.19 | $13.06 | 294,183,814.0 | -5.81% |
2023年のCvs Health Corp (CVS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $79.39 | $67.36 | $12.03 | 173,224,967.0 | +16.20% |
| 2023-11 | $71.34 | $64.41 | $6.93 | 148,408,806.0 | -1.54% |
| 2023-10 | $73.34 | $66.01 | $7.33 | 141,894,281.0 | -1.16% |
| 2023-09 | $72.60 | $65.05 | $7.55 | 169,770,087.0 | +7.14% |
| 2023-08 | $77.38 | $64.62 | $12.76 | 226,713,107.0 | -12.75% |
| 2023-07 | $76.22 | $68.70 | $7.52 | 178,819,393.0 | +8.04% |
| 2023-06 | $72.83 | $66.64 | $6.19 | 191,614,491.0 | +1.62% |
| 2023-05 | $74.07 | $66.34 | $7.73 | 188,642,115.0 | -7.20% |
| 2023-04 | $78.48 | $71.94 | $6.54 | 159,819,102.0 | -1.35% |
| 2023-03 | $83.26 | $72.11 | $11.16 | 193,292,940.0 | -11.05% |
| 2023-02 | $90.62 | $83.14 | $7.48 | 169,085,124.0 | -5.30% |
| 2023-01 | $93.41 | $84.82 | $8.59 | 210,985,006.0 | -5.33% |
1.48%
1.00%
大文字化:
|
ボリューム (24 時間):