21.99
price up icon3.24%   0.69
pre-market  プレマーケット:  22.24   0.25   +1.14%
loading

Shoe Carnival Inc (SCVL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-27 $22.16 $21.36 $0.8038 373,745.0 +3.24%
2025-08-26 $22.04 $21.16 $0.885 508,798.0 -4.66%
2025-08-25 $22.63 $22.07 $0.56 315,340.0 +0.63%
2025-08-22 $22.33 $21.11 $1.22 390,630.0 +5.66%
2025-08-21 $21.03 $20.16 $0.87 280,963.0 +2.69%
2025-08-20 $21.24 $20.41 $0.83 460,356.0 -2.94%
2025-08-19 $21.53 $20.76 $0.77 251,177.0 +1.35%
2025-08-18 $21.23 $20.64 $0.585 254,583.0 +0.39%
2025-08-15 $21.28 $20.54 $0.74 233,724.0 -0.24%
2025-08-14 $21.33 $20.68 $0.65 229,489.0 -3.17%
2025-08-13 $21.63 $20.52 $1.11 374,769.0 +3.87%
2025-08-12 $20.90 $20.07 $0.83 323,467.0 +3.61%
2025-08-11 $19.94 $19.17 $0.77 397,855.0 +1.84%
2025-08-08 $20.66 $18.41 $2.25 481,694.0 -4.77%
2025-08-07 $21.42 $20.53 $0.8899 274,352.0 -2.24%
2025-08-06 $21.03 $20.51 $0.52 275,914.0 +1.99%
2025-08-05 $20.84 $20.21 $0.625 291,506.0 +0.24%
2025-08-04 $20.69 $20.11 $0.58 367,335.0 +2.57%
2025-08-01 $20.35 $19.81 $0.54 363,433.0 -2.03%
2025-07-31 $20.86 $20.24 $0.62 316,843.0 -2.20%
2025-07-30 $21.57 $20.66 $0.90 325,539.0 -1.88%
2025-07-29 $22.43 $21.31 $1.12 413,484.0 -4.78%

Shoe Carnival Inc (SCVL) 株の年ごとの株価履歴

この詳細な分析では、Shoe Carnival 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SCVL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、Shoe Carnival 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Shoe Carnival Inc (SCVL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $22.63 $18.41 $4.22 6,822,875.0 +7.48%
2025-07 $23.50 $18.67 $4.83 8,030,430.0 +9.35%
2025-06 $20.29 $18.45 $1.84 10,681,830.0 -2.65%
2025-05 $21.11 $17.05 $4.06 9,946,370.0 +10.59%
2025-04 $23.02 $16.14 $6.88 13,861,850.0 -20.96%
2025-03 $23.91 $20.70 $3.21 12,835,139.0 -0.68%
2025-02 $27.99 $21.54 $6.45 7,220,922.0 -18.18%
2025-01 $34.26 $26.67 $7.59 8,004,477.0 -18.20%

2024年のShoe Carnival Inc (SCVL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $36.94 $32.32 $4.62 8,981,764.0 +1.66%
2024-11 $39.29 $32.46 $6.83 8,123,718.0 -1.49%
2024-10 $43.62 $33.80 $9.82 6,466,269.0 -21.85%
2024-09 $46.92 $37.15 $9.77 8,515,294.0 +8.43%
2024-08 $44.48 $34.69 $9.79 4,798,444.0 -4.78%
2024-07 $43.45 $35.60 $7.85 4,477,650.0 +15.13%
2024-06 $39.65 $35.07 $4.58 4,919,231.0 -2.28%
2024-05 $38.67 $32.61 $6.06 4,531,759.0 +12.89%
2024-04 $37.03 $31.75 $5.28 3,751,468.0 -8.73%
2024-03 $37.08 $30.32 $6.76 4,601,041.0 +11.81%
2024-02 $32.83 $25.59 $7.24 3,429,731.0 +28.51%
2024-01 $30.61 $24.94 $5.66 3,528,320.0 -15.59%

2023年のShoe Carnival Inc (SCVL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $30.94 $24.10 $6.84 4,633,077.0 +24.37%
2023-11 $24.81 $21.18 $3.63 5,307,958.0 +6.16%
2023-10 $26.06 $22.38 $3.68 4,902,770.0 -4.79%
2023-09 $24.47 $20.75 $3.72 7,010,355.0 +3.89%
2023-08 $27.27 $19.87 $7.40 7,286,918.0 -13.08%
2023-07 $26.84 $22.42 $4.42 5,137,310.0 +13.33%
2023-06 $23.57 $19.24 $4.33 6,321,191.0 +19.98%
2023-05 $24.02 $19.32 $4.70 8,314,305.0 -15.83%
2023-04 $26.89 $22.60 $4.29 5,779,978.0 -9.36%
2023-03 $27.11 $22.63 $4.48 10,098,351.0 -2.66%
2023-02 $29.47 $25.81 $3.66 6,517,478.0 -3.52%
2023-01 $29.19 $21.94 $7.25 6,323,562.0 +14.22%
apparel_retail FL
$26.47
price down icon 0.08%
apparel_retail BKE
$56.85
price up icon 3.12%
apparel_retail ANF
$95.36
price down icon 1.43%
$177.04
price up icon 1.86%
$78.01
price up icon 2.29%
apparel_retail GAP
$22.30
price up icon 3.34%
大文字化:     |  ボリューム (24 時間):