ストックスクリーナーアプリを入手
38.22
2.19%
0.82
アフターアワーズ：
38.31
0.09
+0.24%
Comcast Corp (CMCSA) 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 | $38.31 | $37.31 | $1.00 | 47,339,480.0 | +2.19% |
| 2024-12-19 | $38.04 | $37.25 | $0.79 | 21,114,094.0 | -1.22% |
| 2024-12-18 | $38.94 | $37.79 | $1.15 | 20,557,270.0 | -2.42% |
| 2024-12-17 | $39.12 | $38.56 | $0.56 | 17,968,074.0 | -0.15% |
| 2024-12-16 | $39.74 | $38.79 | $0.955 | 19,611,796.0 | -2.66% |
| 2024-12-13 | $40.20 | $39.66 | $0.54 | 17,159,390.0 | -0.80% |
| 2024-12-12 | $40.37 | $39.83 | $0.54 | 21,844,812.0 | +1.33% |
| 2024-12-11 | $39.84 | $39.42 | $0.42 | 22,434,378.0 | +0.46% |
| 2024-12-10 | $39.79 | $38.53 | $1.26 | 28,445,307.0 | +1.23% |
| 2024-12-09 | $43.30 | $38.76 | $4.54 | 44,346,409.0 | -9.50% |
| 2024-12-06 | $43.19 | $42.73 | $0.46 | 14,912,179.0 | +0.84% |
| 2024-12-05 | $42.98 | $42.46 | $0.515 | 13,132,915.0 | +0.56% |
| 2024-12-04 | $42.97 | $42.38 | $0.593 | 12,605,639.0 | -0.72% |
| 2024-12-03 | $43.45 | $42.83 | $0.625 | 13,499,252.0 | -0.99% |
| 2024-12-02 | $43.31 | $42.68 | $0.63 | 12,265,745.0 | +0.23% |
| 2024-11-29 | $43.27 | $42.42 | $0.85 | 8,803,760.0 | +1.48% |
| 2024-11-27 | $43.04 | $42.53 | $0.51 | 14,905,082.0 | -0.19% |
| 2024-11-26 | $43.26 | $42.44 | $0.82 | 16,126,058.0 | -1.30% |
| 2024-11-25 | $44.03 | $43.13 | $0.90 | 21,382,782.0 | -0.62% |
| 2024-11-22 | $43.72 | $43.16 | $0.56 | 9,972,677.0 | -0.07% |
Comcast Corp (CMCSA) 株の年ごとの株価履歴
この詳細な分析では、Comcast 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CMCSA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、Comcast 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Comcast Corp (CMCSA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $43.45 | $37.25 | $6.20 | 374,576,220.0 | -11.51% |
| 2024-11 | $45.22 | $41.99 | $3.23 | 331,618,758.0 | -1.10% |
| 2024-10 | $45.31 | $40.38 | $4.93 | 346,644,218.0 | +4.55% |
| 2024-09 | $42.08 | $38.14 | $3.94 | 371,534,770.0 | +5.56% |
| 2024-08 | $41.42 | $38.44 | $2.98 | 329,714,482.0 | -4.12% |
| 2024-07 | $41.63 | $36.97 | $4.66 | 406,232,803.0 | +5.39% |
| 2024-06 | $40.07 | $36.71 | $3.36 | 362,132,708.0 | -2.17% |
| 2024-05 | $40.09 | $37.84 | $2.25 | 405,331,587.0 | +5.04% |
| 2024-04 | $43.05 | $36.43 | $6.62 | 474,408,939.0 | -12.09% |
| 2024-03 | $43.68 | $41.51 | $2.17 | 401,436,037.0 | +1.17% |
| 2024-02 | $47.11 | $40.73 | $6.38 | 440,971,765.0 | -7.93% |
| 2024-01 | $47.10 | $42.08 | $5.02 | 367,658,768.0 | +6.13% |
2023年のComcast Corp (CMCSA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $44.99 | $40.69 | $4.30 | 389,889,489.0 | +4.68% |
| 2023-11 | $43.42 | $40.77 | $2.66 | 360,145,004.0 | +1.45% |
| 2023-10 | $44.92 | $37.91 | $7.01 | 431,020,931.0 | -6.88% |
| 2023-09 | $46.70 | $43.86 | $2.84 | 381,058,207.0 | -5.18% |
| 2023-08 | $47.45 | $44.61 | $2.84 | 353,289,740.0 | +3.31% |
| 2023-07 | $46.44 | $40.87 | $5.57 | 372,486,917.0 | +8.93% |
| 2023-06 | $42.04 | $38.48 | $3.56 | 362,251,556.0 | +5.59% |
| 2023-05 | $42.00 | $38.84 | $3.16 | 451,267,788.0 | -4.88% |
| 2023-04 | $41.42 | $36.38 | $5.04 | 335,781,334.0 | +9.13% |
| 2023-03 | $37.95 | $34.63 | $3.32 | 442,498,518.0 | +1.99% |
| 2023-02 | $41.15 | $36.82 | $4.33 | 352,261,915.0 | -5.54% |
| 2023-01 | $40.74 | $34.74 | $6.00 | 421,788,794.0 | +12.53% |
2022年のComcast Corp (CMCSA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $37.88 | $33.78 | $4.10 | 528,907,306.0 | -4.56% |
| 2022-11 | $36.70 | $30.04 | $6.66 | 500,211,517.0 | +15.44% |
| 2022-10 | $34.26 | $28.39 | $5.87 | 623,541,169.0 | +8.22% |
| 2022-09 | $37.03 | $29.28 | $7.75 | 646,213,143.0 | -18.96% |
| 2022-08 | $40.63 | $35.61 | $5.02 | 485,606,258.0 | -3.47% |
| 2022-07 | $43.72 | $36.57 | $7.14 | 429,696,010.0 | -4.46% |
| 2022-06 | $44.56 | $37.56 | $7.00 | 486,006,036.0 | -11.38% |
| 2022-05 | $44.66 | $39.47 | $5.19 | 550,996,551.0 | +11.37% |
| 2022-04 | $48.42 | $39.61 | $8.81 | 456,711,286.0 | -15.08% |
| 2022-03 | $48.20 | $44.84 | $3.36 | 472,127,807.0 | +0.13% |
| 2022-02 | $50.98 | $44.27 | $6.71 | 449,504,755.0 | -6.46% |
| 2022-01 | $52.10 | $45.47 | $6.63 | 488,390,480.0 | -0.68% |
0.80%
0.10%
大文字化:
|
ボリューム (24 時間):