ストックスクリーナーアプリを入手
165.14
2.53%
3.92
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 |
|---|---|---|---|---|---|
| 2025-09-22 | $165.7 | $160.7 | $4.93 | 833,888.0 | +2.43% |
| 2025-09-19 | $163.3 | $161.0 | $2.32 | 2,889,604.0 | -1.01% |
| 2025-09-18 | $168.7 | $162.0 | $6.69 | 2,143,452.0 | -2.64% |
| 2025-09-17 | $169.2 | $164.6 | $4.60 | 1,242,500.0 | +0.69% |
| 2025-09-16 | $166.6 | $162.6 | $3.99 | 1,452,562.0 | +1.85% |
| 2025-09-15 | $167.1 | $162.8 | $4.30 | 1,289,786.0 | -0.71% |
| 2025-09-12 | $166.2 | $163.9 | $2.26 | 1,120,558.0 | -0.87% |
| 2025-09-11 | $171.6 | $164.0 | $7.54 | 2,039,694.0 | -2.95% |
| 2025-09-10 | $171.0 | $167.1 | $3.87 | 1,795,839.0 | +1.08% |
| 2025-09-09 | $169.5 | $167.1 | $2.39 | 1,084,458.0 | +0.66% |
| 2025-09-08 | $170.0 | $166.5 | $3.47 | 1,194,405.0 | -1.11% |
| 2025-09-05 | $170.7 | $165.6 | $5.09 | 1,438,793.0 | +2.09% |
| 2025-09-04 | $166.8 | $161.8 | $4.98 | 1,198,477.0 | +1.76% |
| 2025-09-03 | $163.7 | $161.2 | $2.55 | 844,148.0 | +0.68% |
| 2025-09-02 | $163.9 | $160.2 | $3.68 | 848,948.0 | -1.51% |
| 2025-08-29 | $168.1 | $164.1 | $3.94 | 1,109,581.0 | -0.67% |
| 2025-08-28 | $166.4 | $163.9 | $2.47 | 1,225,089.0 | +0.39% |
| 2025-08-27 | $166.3 | $163.1 | $3.21 | 1,342,981.0 | +0.95% |
| 2025-08-26 | $166.6 | $163.4 | $3.18 | 1,531,047.0 | -1.68% |
| 2025-08-25 | $166.6 | $165.2 | $1.47 | 856,417.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $171.6 | $160.2 | $11.36 | 21,417,112.0 | +0.23% |
| 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% |
0.34%
0.20%
大文字化:
|
ボリューム (24 時間):