ストックスクリーナーアプリを入手
178.07
0.25%
0.44
アフターアワーズ：
177.50
-0.57
-0.32%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $180.2 | $176.6 | $3.57 | 1,328,388.0 | +0.25% |
| 2024-11-15 | $182.2 | $175.9 | $6.23 | 2,688,774.0 | -1.74% |
| 2024-11-14 | $186.5 | $180.3 | $6.12 | 2,324,087.0 | -2.82% |
| 2024-11-13 | $191.4 | $185.7 | $5.71 | 2,518,862.0 | -3.07% |
| 2024-11-12 | $196.8 | $191.5 | $5.29 | 1,410,366.0 | -2.98% |
| 2024-11-11 | $199.6 | $197.2 | $2.40 | 1,736,717.0 | -1.03% |
| 2024-11-08 | $202.4 | $197.8 | $4.53 | 922,070.0 | -1.49% |
| 2024-11-07 | $204.8 | $202.2 | $2.54 | 1,289,990.0 | +0.05% |
| 2024-11-06 | $204.2 | $196.7 | $7.54 | 1,676,217.0 | +5.08% |
| 2024-11-05 | $193.2 | $190.8 | $2.41 | 1,190,221.0 | +0.99% |
| 2024-11-04 | $192.4 | $188.3 | $4.12 | 1,161,600.0 | +1.44% |
| 2024-11-01 | $190.8 | $187.7 | $3.02 | 1,473,458.0 | +0.08% |
| 2024-10-31 | $194.6 | $188.1 | $6.46 | 2,015,297.0 | -3.50% |
| 2024-10-30 | $211.0 | $194.5 | $16.49 | 2,970,143.0 | -11.30% |
| 2024-10-29 | $221.4 | $217.5 | $3.88 | 1,467,022.0 | +0.64% |
| 2024-10-28 | $220.5 | $215.4 | $5.14 | 1,172,432.0 | +0.69% |
| 2024-10-25 | $220.7 | $216.9 | $3.77 | 950,286.0 | -0.98% |
| 2024-10-24 | $220.8 | $217.5 | $3.27 | 537,373.0 | +0.69% |
| 2024-10-23 | $218.4 | $215.9 | $2.51 | 599,301.0 | +0.26% |
| 2024-10-22 | $219.1 | $216.4 | $2.66 | 530,470.0 | -1.48% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $204.8 | $175.9 | $28.82 | 21,049,138.0 | -5.40% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $197.0 | $175.3 | $21.66 | 11,512,436.0 | -5.33% |
| 2022-11 | $190.7 | $166.0 | $24.74 | 13,415,735.0 | +9.16% |
| 2022-10 | $174.2 | $147.9 | $26.24 | 13,733,818.0 | +10.72% |
| 2022-09 | $177.8 | $155.9 | $21.95 | 13,267,640.0 | -8.56% |
| 2022-08 | $188.9 | $170.3 | $18.56 | 21,067,520.0 | -5.97% |
| 2022-07 | $182.1 | $152.2 | $29.90 | 10,109,190.0 | +15.21% |
| 2022-06 | $178.9 | $154.1 | $24.75 | 14,521,940.0 | -7.24% |
| 2022-05 | $177.6 | $155.4 | $22.18 | 20,282,164.0 | +4.09% |
| 2022-04 | $181.0 | $161.7 | $19.36 | 18,141,916.0 | -8.78% |
| 2022-03 | $182.8 | $162.9 | $19.94 | 17,526,377.0 | +3.73% |
| 2022-02 | $199.8 | $163.3 | $36.48 | 21,484,702.0 | -8.78% |
| 2022-01 | $208.7 | $177.4 | $31.31 | 17,966,971.0 | -7.68% |
2.03%
0.31%
大文字化:
|
ボリューム (24 時間):