ストックスクリーナーアプリを入手
174.53
0.72%
1.25
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $176.1 | $172.1 | $4.07 | 2,046,577.0 | +0.72% |
| 2024-12-19 | $174.6 | $171.2 | $3.37 | 1,170,344.0 | +1.04% |
| 2024-12-18 | $178.0 | $170.7 | $7.32 | 1,267,798.0 | -2.93% |
| 2024-12-17 | $179.3 | $174.7 | $4.65 | 1,374,312.0 | -0.64% |
| 2024-12-16 | $180.9 | $175.0 | $5.91 | 1,174,701.0 | +0.98% |
| 2024-12-13 | $177.5 | $175.5 | $2.04 | 1,366,483.0 | -1.12% |
| 2024-12-12 | $179.5 | $176.2 | $3.36 | 941,562.0 | -0.11% |
| 2024-12-11 | $180.4 | $176.0 | $4.42 | 1,322,648.0 | -0.42% |
| 2024-12-10 | $182.1 | $176.9 | $5.25 | 1,215,844.0 | -1.89% |
| 2024-12-09 | $183.1 | $179.9 | $3.21 | 1,683,801.0 | +1.33% |
| 2024-12-06 | $180.8 | $178.3 | $2.44 | 957,770.0 | +0.99% |
| 2024-12-05 | $179.6 | $177.2 | $2.35 | 838,327.0 | +0.01% |
| 2024-12-04 | $180.8 | $177.7 | $3.09 | 785,864.0 | -0.75% |
| 2024-12-03 | $180.3 | $177.1 | $3.29 | 1,248,532.0 | -0.55% |
| 2024-12-02 | $181.1 | $175.6 | $5.54 | 1,589,981.0 | +2.67% |
| 2024-11-29 | $178.2 | $175.8 | $2.35 | 926,084.0 | -0.46% |
| 2024-11-27 | $179.1 | $175.8 | $3.32 | 1,648,560.0 | -0.59% |
| 2024-11-26 | $181.7 | $177.4 | $4.37 | 1,785,544.0 | -1.95% |
| 2024-11-25 | $183.0 | $179.8 | $3.22 | 2,163,477.0 | +1.33% |
| 2024-11-22 | $180.0 | $177.3 | $2.73 | 1,548,778.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $183.1 | $170.7 | $12.44 | 21,031,121.0 | -0.80% |
| 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% |
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% |
0.39%
1.62%
大文字化:
|
ボリューム (24 時間):