株探米国株

PR
CALYNYSE

キャロウェイ・ゴルフ 日足四本値・時系列データ

15.01$
+0.46$
+3.16%
NY 06日 16:00
日本 07日 06:00
15.08$
+0.07$
+0.52%
NY 06日 19:00
日本 07日 09:00
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
16.65 (26/01/22)
5.42 (25/04/08)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 15.05 15.17 14.74 15.01 +0.46 +3.16% 3,149,588株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 14.56 14.77 14.26 14.55 -0.14 -0.95% 3,151,464株
26/02/04 14.63 15.03 14.39 14.69 +0.21 +1.45% 2,849,170株
26/02/03 14.35 14.68 14.22 14.48 +0.15 +1.05% 2,933,646株
26/02/02 14.35 14.66 14.26 14.33 -0.02 -0.14% 2,073,648株
26/01/30 14.08 14.62 14.06 14.35 -0.18 -1.24% 2,709,735株
26/01/29 14.70 14.81 14.37 14.53 -0.26 -1.76% 3,043,813株
26/01/28 14.94 15.23 14.78 14.79 -0.21 -1.40% 2,707,921株
26/01/27 15.03 15.53 14.79 15.00 -0.38 -2.47% 4,335,870株
26/01/26 15.60 15.86 15.34 15.38 -0.22 -1.41% 3,615,785株
26/01/23 15.82 16.00 15.34 15.60 -0.21 -1.33% 3,863,554株
26/01/22 16.00 16.65 15.70 15.81 +0.33 +2.13% 5,891,765株
26/01/21 14.83 15.48 14.74 15.48 +0.79 +5.38% 3,610,767株
26/01/20 14.80 15.02 14.60 14.69 -0.45 -2.97% 2,165,331株
26/01/16 14.81 15.26 14.67 15.14 +0.46 +3.13% 2,844,725株
26/01/15 14.75 15.02 14.45 14.68 +0.08 +0.55% 3,928,460株
26/01/14 14.15 14.65 14.09 14.60 +0.45 +3.18% 2,361,640株
26/01/13 14.02 14.37 13.94 14.15 -0.02 -0.14% 2,627,996株
26/01/12 13.78 14.20 13.56 14.17 +0.40 +2.90% 3,094,148株
26/01/09 13.62 13.86 13.43 13.77 +0.19 +1.40% 2,233,773株
26/01/08 13.17 13.64 13.04 13.58 +0.38 +2.88% 2,369,634株
26/01/07 13.10 13.36 12.69 13.20 +0.03 +0.23% 2,709,318株
26/01/06 13.12 13.34 12.92 13.17 +0.30 +2.33% 3,686,415株
26/01/05 11.85 12.90 11.69 12.87 +1.15 +9.81% 3,379,659株
26/01/02 11.77 11.77 11.52 11.72 +0.05 +0.43% 2,003,472株
25/12/31 11.95 12.02 11.64 11.67 -0.29 -2.42% 1,722,019株
25/12/30 11.85 12.00 11.76 11.96 +0.13 +1.10% 1,649,413株
25/12/29 11.65 11.85 11.60 11.83 +0.09 +0.77% 1,428,551株
25/12/26 11.94 11.97 11.72 11.74 -0.13 -1.10% 1,336,530株
25/12/24 12.00 12.00 11.76 11.87 -0.06 -0.50% 618,195株
25/12/23 11.80 12.02 11.67 11.93 +0.11 +0.93% 1,736,414株