ストックスクリーナーアプリを入手
140.20
2.61%
3.56
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $142.4 | $135.6 | $6.78 | 2,062,101.0 | +2.61% |
| 2025-11-20 | $142.2 | $135.9 | $6.23 | 1,427,151.0 | -2.20% |
| 2025-11-19 | $140.4 | $138.1 | $2.36 | 1,054,316.0 | -0.07% |
| 2025-11-18 | $141.8 | $138.7 | $3.07 | 1,179,393.0 | -0.31% |
| 2025-11-17 | $145.0 | $138.8 | $6.19 | 1,394,261.0 | -3.34% |
| 2025-11-14 | $149.3 | $144.5 | $4.85 | 1,817,796.0 | -1.14% |
| 2025-11-13 | $150.3 | $146.0 | $4.33 | 1,835,694.0 | -0.43% |
| 2025-11-12 | $148.0 | $143.3 | $4.75 | 1,910,961.0 | +3.31% |
| 2025-11-11 | $144.0 | $141.0 | $3.03 | 1,355,337.0 | -0.45% |
| 2025-11-10 | $144.3 | $139.6 | $4.62 | 1,566,426.0 | +0.60% |
| 2025-11-07 | $144.1 | $139.4 | $4.69 | 1,397,293.0 | +0.63% |
| 2025-11-06 | $146.5 | $140.6 | $5.89 | 1,671,793.0 | -3.25% |
| 2025-11-05 | $146.7 | $141.1 | $5.56 | 2,738,442.0 | +3.29% |
| 2025-11-04 | $155.3 | $138.5 | $16.76 | 3,577,011.0 | -8.51% |
| 2025-11-03 | $161.0 | $153.9 | $7.14 | 2,451,589.0 | -2.85% |
| 2025-10-31 | $160.7 | $155.2 | $5.45 | 1,143,750.0 | +1.64% |
| 2025-10-30 | $159.2 | $156.6 | $2.59 | 1,092,165.0 | -0.33% |
| 2025-10-29 | $158.1 | $154.8 | $3.37 | 1,642,945.0 | +0.74% |
| 2025-10-28 | $158.9 | $154.7 | $4.25 | 931,546.0 | -1.93% |
| 2025-10-27 | $160.8 | $156.4 | $4.45 | 1,832,733.0 | +0.68% |
| 2025-10-24 | $161.1 | $157.4 | $3.61 | 1,141,196.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $161.0 | $135.6 | $25.37 | 29,501,665.0 | -12.03% |
| 2025-10 | $162.5 | $144.9 | $17.57 | 28,848,618.0 | +0.06% |
| 2025-09 | $171.6 | $156.7 | $14.89 | 31,398,119.0 | -3.33% |
| 2025-08 | $173.4 | $159.7 | $13.69 | 28,090,945.0 | -5.52% |
| 2025-07 | $183.9 | $173.8 | $10.06 | 17,444,301.0 | -2.36% |
| 2025-06 | $181.0 | $169.3 | $11.74 | 25,352,277.0 | -0.98% |
| 2025-05 | $192.3 | $159.0 | $33.29 | 28,433,325.0 | +12.33% |
| 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% |
0.45%
大文字化:
|
ボリューム (24 時間):