ストックスクリーナーアプリを入手
180.09
2.60%
4.57
アフターアワーズ：
180.09
Cdw Corp (CDW) 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 |
|---|---|---|---|---|---|
| 2025-05-08 | $183.2 | $177.7 | $5.49 | 2,409,911.0 | +2.60% |
| 2025-05-07 | $177.3 | $162.5 | $14.82 | 2,701,650.0 | +7.07% |
| 2025-05-06 | $166.0 | $163.1 | $2.91 | 1,370,378.0 | -1.10% |
| 2025-05-05 | $167.7 | $164.9 | $2.79 | 879,353.0 | -0.65% |
| 2025-05-02 | $167.5 | $164.5 | $3.00 | 1,767,594.0 | +2.73% |
| 2025-05-01 | $163.5 | $159.0 | $4.53 | 1,440,769.0 | +1.15% |
| 2025-04-30 | $160.9 | $156.4 | $4.53 | 876,921.0 | +0.38% |
| 2025-04-29 | $160.6 | $156.4 | $4.24 | 969,896.0 | +0.86% |
| 2025-04-28 | $159.8 | $155.9 | $3.85 | 1,066,178.0 | +0.41% |
| 2025-04-25 | $158.3 | $155.8 | $2.54 | 1,042,240.0 | -0.62% |
| 2025-04-24 | $159.1 | $154.3 | $4.75 | 959,148.0 | +2.63% |
| 2025-04-23 | $159.2 | $154.0 | $5.13 | 1,106,359.0 | +1.86% |
| 2025-04-22 | $152.6 | $149.9 | $2.68 | 959,025.0 | +2.43% |
| 2025-04-21 | $150.7 | $147.0 | $3.77 | 1,476,210.0 | -2.01% |
| 2025-04-17 | $152.7 | $149.3 | $3.43 | 1,166,776.0 | +1.81% |
| 2025-04-16 | $151.2 | $147.3 | $3.84 | 777,254.0 | -1.37% |
| 2025-04-15 | $153.6 | $150.2 | $3.41 | 908,510.0 | -0.60% |
| 2025-04-14 | $153.2 | $149.2 | $4.04 | 1,441,010.0 | +1.98% |
| 2025-04-11 | $149.6 | $143.6 | $5.98 | 1,815,221.0 | +1.43% |
| 2025-04-10 | $155.1 | $144.2 | $10.90 | 2,815,949.0 | -8.01% |
| 2025-04-09 | $160.6 | $142.2 | $18.39 | 3,049,082.0 | +9.21% |
Cdw Corp (CDW) 株の年ごとの株価履歴
この詳細な分析では、Cdw Corp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CDW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、Cdw Corp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Cdw Corp (CDW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $183.2 | $159.0 | $24.17 | 12,979,566.0 | +12.16% |
| 2025-04 | $165.4 | $137.3 | $28.12 | 36,050,014.0 | +0.19% |
| 2025-03 | $179.6 | $158.8 | $20.84 | 26,306,359.0 | -10.07% |
| 2025-02 | $222.9 | $175.1 | $47.78 | 26,744,075.0 | -10.52% |
| 2025-01 | $200.9 | $168.4 | $32.46 | 25,184,515.0 | +14.42% |
2024年のCdw Corp (CDW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $183.1 | $170.7 | $12.44 | 22,208,833.0 | -1.47% |
| 2024-11 | $204.8 | $172.9 | $31.81 | 32,244,902.0 | -6.53% |
| 2024-10 | $226.8 | $188.1 | $38.67 | 21,139,829.0 | -16.82% |
| 2024-09 | $230.9 | $207.8 | $23.05 | 13,474,723.0 | +0.29% |
| 2024-08 | $231.4 | $205.9 | $25.46 | 22,679,183.0 | +3.45% |
| 2024-07 | $241.3 | $213.6 | $27.62 | 19,796,404.0 | -2.56% |
| 2024-06 | $236.4 | $219.3 | $17.12 | 17,713,467.0 | +0.10% |
| 2024-05 | $238.0 | $213.0 | $24.93 | 20,102,250.0 | -7.54% |
| 2024-04 | $263.4 | $234.4 | $28.93 | 13,487,029.0 | -5.44% |
| 2024-03 | $259.4 | $243.7 | $15.65 | 13,042,962.0 | +3.89% |
| 2024-02 | $248.2 | $225.4 | $22.81 | 15,134,391.0 | +8.60% |
| 2024-01 | $231.8 | $212.7 | $19.09 | 15,664,149.0 | -0.26% |
2023年のCdw Corp (CDW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $229.4 | $208.3 | $21.12 | 23,574,270.0 | +7.80% |
| 2023-11 | $219.7 | $185.0 | $34.67 | 15,739,193.0 | +5.23% |
| 2023-10 | $215.8 | $194.8 | $20.97 | 14,708,840.0 | -0.67% |
| 2023-09 | $215.7 | $197.3 | $18.41 | 12,523,605.0 | -4.45% |
| 2023-08 | $212.4 | $185.1 | $27.27 | 13,820,062.0 | +12.87% |
| 2023-07 | $191.6 | $180.4 | $11.19 | 11,022,487.0 | +1.95% |
| 2023-06 | $184.4 | $167.7 | $16.65 | 17,806,280.0 | +6.88% |
| 2023-05 | $176.1 | $162.6 | $13.55 | 21,378,801.0 | +1.24% |
| 2023-04 | $195.5 | $160.7 | $34.81 | 21,257,340.0 | -12.98% |
| 2023-03 | $203.7 | $184.3 | $19.34 | 16,757,235.0 | -3.72% |
| 2023-02 | $215.0 | $194.8 | $20.23 | 19,032,477.0 | +3.26% |
| 2023-01 | $201.8 | $177.6 | $24.17 | 15,498,408.0 | +9.77% |
0.22%
0.08%
大文字化:
|
ボリューム (24 時間):