ストックスクリーナーアプリを入手
45.65
2.61%
1.16
アフターアワーズ：
45.65
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 |
|---|---|---|---|---|---|
| 2025-12-19 | $45.66 | $44.50 | $1.16 | 2,310,611.0 | +2.61% |
| 2025-12-18 | $44.99 | $44.22 | $0.775 | 710,115.0 | +0.11% |
| 2025-12-17 | $44.72 | $43.76 | $0.965 | 530,591.0 | +1.39% |
| 2025-12-16 | $45.22 | $43.60 | $1.62 | 702,983.0 | -3.90% |
| 2025-12-15 | $46.29 | $45.19 | $1.10 | 533,638.0 | -1.21% |
| 2025-12-12 | $47.33 | $45.17 | $2.16 | 778,997.0 | -1.68% |
| 2025-12-11 | $48.83 | $46.93 | $1.90 | 1,156,122.0 | -0.04% |
| 2025-12-10 | $47.37 | $45.41 | $1.96 | 814,116.0 | +2.80% |
| 2025-12-09 | $46.25 | $45.20 | $1.05 | 354,397.0 | +0.93% |
| 2025-12-08 | $46.57 | $45.06 | $1.51 | 400,794.0 | -1.61% |
| 2025-12-05 | $46.72 | $45.55 | $1.17 | 432,023.0 | +0.13% |
| 2025-12-04 | $46.50 | $45.26 | $1.24 | 453,688.0 | +0.13% |
| 2025-12-03 | $45.99 | $44.56 | $1.43 | 685,571.0 | +3.29% |
| 2025-12-02 | $44.64 | $42.84 | $1.80 | 841,473.0 | +2.49% |
| 2025-12-01 | $44.05 | $42.50 | $1.55 | 361,809.0 | +1.03% |
| 2025-11-28 | $43.36 | $42.23 | $1.13 | 242,062.0 | +1.39% |
| 2025-11-26 | $43.46 | $41.86 | $1.60 | 773,893.0 | +0.05% |
| 2025-11-25 | $42.32 | $40.97 | $1.35 | 514,966.0 | +2.62% |
| 2025-11-24 | $41.66 | $40.17 | $1.48 | 386,352.0 | +0.12% |
| 2025-11-21 | $41.97 | $39.27 | $2.70 | 810,383.0 | +3.52% |
| 2025-11-20 | $41.85 | $39.38 | $2.47 | 489,636.0 | -1.29% |
| 2025-11-19 | $40.56 | $39.16 | $1.40 | 434,584.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $48.83 | $42.50 | $6.33 | 13,377,539.0 | +6.36% |
| 2025-11 | $44.43 | $39.16 | $5.27 | 11,022,456.0 | -2.83% |
| 2025-10 | $45.18 | $33.20 | $11.98 | 19,492,648.0 | +11.91% |
| 2025-09 | $43.70 | $38.60 | $5.10 | 14,715,759.0 | -5.91% |
| 2025-08 | $42.45 | $37.87 | $4.59 | 14,404,649.0 | -0.85% |
| 2025-07 | $48.35 | $41.09 | $7.27 | 12,052,984.0 | -3.23% |
| 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% |
0.98%
大文字化:
|
ボリューム (24 時間):