ストックスクリーナーアプリを入手
68.99
0.79%
0.54
アフターアワーズ：
68.99
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $69.81 | $68.46 | $1.35 | 642,889.0 | +0.79% |
| 2024-11-21 | $69.47 | $65.71 | $3.76 | 792,544.0 | +4.84% |
| 2024-11-20 | $66.50 | $64.40 | $2.10 | 1,007,534.0 | +0.11% |
| 2024-11-19 | $65.91 | $64.84 | $1.07 | 751,476.0 | -1.02% |
| 2024-11-18 | $67.03 | $64.64 | $2.39 | 503,617.0 | +2.38% |
| 2024-11-15 | $66.08 | $64.20 | $1.88 | 318,711.0 | -1.89% |
| 2024-11-14 | $67.69 | $65.26 | $2.43 | 489,810.0 | -1.59% |
| 2024-11-13 | $68.47 | $66.62 | $1.85 | 608,414.0 | -0.43% |
| 2024-11-12 | $70.01 | $66.86 | $3.15 | 641,372.0 | -2.38% |
| 2024-11-11 | $68.96 | $66.42 | $2.54 | 719,259.0 | +2.02% |
| 2024-11-08 | $67.82 | $66.00 | $1.82 | 714,700.0 | +1.60% |
| 2024-11-07 | $67.20 | $65.82 | $1.38 | 1,097,525.0 | -4.63% |
| 2024-11-06 | $69.77 | $65.11 | $4.66 | 1,147,806.0 | +11.58% |
| 2024-11-05 | $62.74 | $61.32 | $1.42 | 651,462.0 | +1.32% |
| 2024-11-04 | $61.83 | $59.99 | $1.84 | 617,527.0 | +1.29% |
| 2024-11-01 | $61.63 | $59.85 | $1.78 | 848,065.0 | +2.18% |
| 2024-10-31 | $60.05 | $57.48 | $2.58 | 1,054,184.0 | +3.55% |
| 2024-10-30 | $58.10 | $56.80 | $1.30 | 631,025.0 | +0.30% |
| 2024-10-29 | $57.45 | $56.44 | $1.01 | 595,792.0 | -0.87% |
| 2024-10-28 | $58.00 | $56.15 | $1.85 | 515,652.0 | -1.18% |
| 2024-10-25 | $59.46 | $58.24 | $1.22 | 425,929.0 | -0.51% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $70.01 | $59.85 | $10.16 | 12,195,600.0 | +16.36% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $55.41 | $47.37 | $8.04 | 6,603,062.0 | -7.59% |
| 2022-11 | $58.30 | $49.61 | $8.69 | 8,288,727.0 | +5.16% |
| 2022-10 | $53.59 | $39.54 | $14.05 | 9,395,087.0 | +34.58% |
| 2022-09 | $45.32 | $34.70 | $10.62 | 9,752,035.0 | -3.80% |
| 2022-08 | $45.74 | $37.25 | $8.49 | 11,312,411.0 | -3.94% |
| 2022-07 | $41.83 | $34.85 | $6.98 | 9,858,659.0 | +3.28% |
| 2022-06 | $56.66 | $35.74 | $20.92 | 15,213,707.0 | -23.18% |
| 2022-05 | $56.89 | $44.00 | $12.89 | 9,038,781.0 | +4.99% |
| 2022-04 | $62.83 | $49.07 | $13.76 | 8,561,720.0 | -12.00% |
| 2022-03 | $64.18 | $46.09 | $18.09 | 16,777,478.0 | +12.00% |
| 2022-02 | $51.51 | $45.99 | $5.52 | 7,276,122.0 | +4.54% |
| 2022-01 | $50.47 | $38.17 | $12.30 | 8,378,429.0 | +27.09% |
0.47%
0.13%
大文字化:
|
ボリューム (24 時間):