ストックスクリーナーアプリを入手
125.45
8.00%
9.29
アフターアワーズ：
126.40
0.95
+0.76%
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 |
|---|---|---|---|---|---|
| 2026-05-29 | $125.9 | $119.0 | $6.95 | 4,792,733.0 | +8.00% |
| 2026-05-28 | $116.4 | $112.6 | $3.80 | 1,685,568.0 | +1.73% |
| 2026-05-27 | $116.7 | $111.4 | $5.31 | 1,863,413.0 | +5.16% |
| 2026-05-26 | $110.7 | $108.3 | $2.39 | 1,336,498.0 | -2.01% |
| 2026-05-22 | $111.3 | $106.2 | $5.09 | 1,519,512.0 | +3.69% |
| 2026-05-21 | $107.4 | $103.1 | $4.28 | 1,514,392.0 | +0.63% |
| 2026-05-20 | $107.1 | $103.3 | $3.74 | 1,718,839.0 | +1.78% |
| 2026-05-19 | $106.5 | $103.1 | $3.39 | 1,778,113.0 | +0.30% |
| 2026-05-18 | $104.9 | $102.2 | $2.70 | 1,489,519.0 | +1.93% |
| 2026-05-15 | $104.4 | $101.0 | $3.36 | 2,195,626.0 | -0.09% |
| 2026-05-14 | $102.9 | $99.54 | $3.35 | 2,752,753.0 | +1.75% |
| 2026-05-13 | $102.2 | $97.34 | $4.91 | 2,589,648.0 | +1.11% |
| 2026-05-12 | $103.7 | $97.12 | $6.56 | 4,054,244.0 | -3.16% |
| 2026-05-11 | $105.1 | $101.5 | $3.62 | 3,242,404.0 | -2.15% |
| 2026-05-08 | $110.2 | $104.4 | $5.74 | 2,686,143.0 | -4.91% |
| 2026-05-07 | $113.6 | $108.3 | $5.27 | 4,066,973.0 | +1.10% |
| 2026-05-06 | $128.4 | $106.0 | $22.35 | 6,309,109.0 | -20.32% |
| 2026-05-05 | $138.4 | $134.8 | $3.66 | 2,235,342.0 | +1.11% |
| 2026-05-04 | $137.8 | $135.1 | $2.75 | 3,058,867.0 | -0.54% |
| 2026-05-01 | $138.8 | $134.8 | $3.96 | 1,011,388.0 | -0.64% |
| 2026-04-30 | $137.3 | $133.6 | $3.69 | 1,228,822.0 | +1.00% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $138.8 | $97.12 | $41.69 | 56,693,817.0 | -8.37% |
| 2026-04 | $143.6 | $120.2 | $23.48 | 29,824,136.0 | +13.13% |
| 2026-03 | $127.3 | $113.0 | $14.31 | 35,121,027.0 | -1.32% |
| 2026-02 | $144.5 | $118.4 | $26.02 | 39,514,454.0 | -2.97% |
| 2026-01 | $137.9 | $123.1 | $14.80 | 30,407,828.0 | -7.20% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $150.6 | $137.0 | $13.61 | 39,044,726.0 | -4.04% |
| 2025-11 | $161.0 | $135.6 | $25.37 | 32,007,461.0 | -9.51% |
| 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% |
2.88%
2.67%
大文字化:
|
ボリューム (24 時間):