ストックスクリーナーアプリを入手
46.33
0.13%
0.06
アフターアワーズ：
46.33
Cactus Inc (WHD) 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 |
|---|---|---|---|---|---|
| 2025-07-24 | $46.77 | $45.65 | $1.12 | 367,338.0 | +0.13% |
| 2025-07-23 | $46.33 | $46.05 | $0.275 | 221,999.0 | +4.14% |
| 2025-07-22 | $44.55 | $43.41 | $1.14 | 576,209.0 | +2.23% |
| 2025-07-21 | $44.36 | $43.11 | $1.25 | 602,002.0 | -0.21% |
| 2025-07-18 | $44.23 | $42.94 | $1.29 | 408,138.0 | -0.05% |
| 2025-07-17 | $43.73 | $42.64 | $1.09 | 471,923.0 | +1.85% |
| 2025-07-16 | $43.74 | $42.37 | $1.37 | 530,675.0 | -1.29% |
| 2025-07-15 | $44.64 | $43.32 | $1.32 | 483,620.0 | -2.76% |
| 2025-07-14 | $45.37 | $44.26 | $1.11 | 550,081.0 | -2.90% |
| 2025-07-11 | $46.15 | $45.32 | $0.825 | 461,133.0 | -0.17% |
| 2025-07-10 | $46.11 | $45.17 | $0.935 | 413,615.0 | +0.31% |
| 2025-07-09 | $46.22 | $45.42 | $0.795 | 415,250.0 | -0.67% |
| 2025-07-08 | $46.48 | $43.91 | $2.57 | 442,732.0 | +5.15% |
| 2025-07-07 | $45.56 | $43.50 | $2.06 | 414,796.0 | -3.05% |
| 2025-07-03 | $45.60 | $44.84 | $0.76 | 202,950.0 | +0.02% |
| 2025-07-02 | $45.49 | $43.86 | $1.63 | 668,921.0 | +0.42% |
| 2025-07-01 | $46.35 | $43.27 | $3.08 | 418,790.0 | +3.09% |
| 2025-06-30 | $44.53 | $43.67 | $0.865 | 515,224.0 | -1.35% |
| 2025-06-27 | $45.14 | $44.12 | $1.02 | 976,503.0 | -0.72% |
| 2025-06-26 | $44.70 | $43.56 | $1.14 | 393,164.0 | +2.76% |
| 2025-06-25 | $44.29 | $43.32 | $0.97 | 502,306.0 | -1.67% |
Cactus Inc (WHD) 株の年ごとの株価履歴
この詳細な分析では、Cactus 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WHD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、Cactus 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Cactus Inc (WHD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $46.77 | $42.37 | $4.40 | 8,017,510.0 | +5.97% |
| 2025-06 | $47.62 | $40.48 | $7.14 | 14,104,239.0 | +6.63% |
| 2025-05 | $45.70 | $38.16 | $7.54 | 13,562,935.0 | +8.07% |
| 2025-04 | $47.50 | $33.80 | $13.70 | 22,857,985.0 | -17.22% |
| 2025-03 | $53.00 | $43.27 | $9.73 | 18,166,125.0 | -12.77% |
| 2025-02 | $61.66 | $50.73 | $10.93 | 10,165,803.0 | -12.01% |
| 2025-01 | $65.35 | $58.57 | $6.78 | 9,033,249.0 | +2.31% |
2024年のCactus Inc (WHD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $68.90 | $55.78 | $13.12 | 12,073,865.0 | -16.20% |
| 2024-11 | $70.01 | $59.85 | $10.16 | 13,415,208.0 | +15.80% |
| 2024-10 | $64.73 | $56.15 | $8.58 | 11,154,764.0 | -0.64% |
| 2024-09 | $64.56 | $53.04 | $11.52 | 14,888,544.0 | +0.25% |
| 2024-08 | $64.96 | $55.77 | $9.19 | 12,795,342.0 | -5.70% |
| 2024-07 | $64.21 | $50.50 | $13.71 | 16,457,825.0 | +19.68% |
| 2024-06 | $55.23 | $46.45 | $8.78 | 36,393,950.0 | +2.71% |
| 2024-05 | $52.89 | $49.30 | $3.59 | 9,705,812.0 | +3.44% |
| 2024-04 | $53.09 | $48.80 | $4.29 | 10,749,166.0 | -0.90% |
| 2024-03 | $50.94 | $44.57 | $6.37 | 11,655,445.0 | +9.13% |
| 2024-02 | $51.05 | $40.28 | $10.77 | 12,302,316.0 | +8.15% |
| 2024-01 | $46.12 | $37.58 | $8.54 | 15,027,558.0 | -6.52% |
2023年のCactus Inc (WHD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $46.75 | $39.58 | $7.17 | 14,583,502.0 | +6.85% |
| 2023-11 | $48.65 | $40.71 | $7.94 | 12,464,536.0 | -9.48% |
| 2023-10 | $52.25 | $46.15 | $6.10 | 8,260,961.0 | -6.51% |
| 2023-09 | $57.00 | $47.59 | $9.41 | 11,713,415.0 | -5.87% |
| 2023-08 | $54.16 | $49.00 | $5.16 | 8,309,968.0 | +5.04% |
| 2023-07 | $51.06 | $41.00 | $10.06 | 9,064,259.0 | +19.99% |
| 2023-06 | $43.37 | $31.48 | $11.89 | 15,364,146.0 | +34.01% |
| 2023-05 | $40.71 | $31.36 | $9.35 | 12,631,886.0 | -21.99% |
| 2023-04 | $44.43 | $39.22 | $5.21 | 9,537,603.0 | -1.82% |
| 2023-03 | $49.10 | $36.04 | $13.06 | 15,494,483.0 | -10.27% |
| 2023-02 | $54.82 | $45.75 | $9.07 | 10,724,759.0 | -15.08% |
| 2023-01 | $57.40 | $48.88 | $8.52 | 11,534,548.0 | +7.66% |
0.06%
0.82%
大文字化:
|
ボリューム (24 時間):