ストックスクリーナーアプリを入手
79.42
1.74%
-1.41
アフターアワーズ：
79.51
0.09
+0.11%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $81.08 | $78.67 | $2.40 | 6,319,200.0 | -1.74% |
| 2025-12-11 | $80.89 | $78.27 | $2.62 | 10,787,205.0 | +2.36% |
| 2025-12-10 | $79.69 | $78.15 | $1.54 | 13,696,329.0 | +0.93% |
| 2025-12-09 | $80.50 | $78.21 | $2.29 | 12,583,424.0 | +2.23% |
| 2025-12-08 | $76.94 | $75.00 | $1.94 | 8,158,360.0 | +1.19% |
| 2025-12-05 | $76.89 | $74.98 | $1.91 | 7,226,887.0 | -1.46% |
| 2025-12-04 | $76.78 | $74.14 | $2.64 | 8,790,336.0 | +2.33% |
| 2025-12-03 | $77.88 | $75.00 | $2.88 | 7,630,800.0 | -3.38% |
| 2025-12-02 | $79.43 | $77.19 | $2.24 | 7,699,755.0 | -1.87% |
| 2025-12-01 | $81.06 | $78.99 | $2.07 | 6,515,562.0 | -1.57% |
| 2025-11-28 | $80.41 | $79.70 | $0.705 | 2,453,129.0 | +0.63% |
| 2025-11-26 | $80.60 | $78.28 | $2.32 | 7,975,129.0 | +1.77% |
| 2025-11-25 | $78.91 | $78.19 | $0.725 | 4,723,574.0 | +0.73% |
| 2025-11-24 | $78.95 | $77.21 | $1.74 | 9,653,088.0 | -0.17% |
| 2025-11-21 | $78.26 | $76.23 | $2.03 | 12,489,294.0 | +2.62% |
| 2025-11-20 | $77.50 | $75.95 | $1.55 | 5,254,913.0 | -0.67% |
| 2025-11-19 | $78.17 | $76.30 | $1.87 | 7,370,158.0 | -1.78% |
| 2025-11-18 | $78.44 | $77.33 | $1.11 | 6,129,165.0 | -0.60% |
| 2025-11-17 | $79.87 | $77.74 | $2.13 | 8,662,749.0 | +0.77% |
| 2025-11-14 | $79.74 | $77.75 | $1.99 | 5,169,258.0 | -1.80% |
| 2025-11-13 | $79.99 | $78.52 | $1.47 | 7,260,455.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $81.08 | $74.14 | $6.94 | 95,727,058.0 | -1.17% |
| 2025-11 | $81.72 | $75.95 | $5.77 | 130,522,731.0 | +2.83% |
| 2025-10 | $85.15 | $75.25 | $9.90 | 175,387,519.0 | +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% |
0.32%
0.90%
大文字化:
|
ボリューム (24 時間):