34.57
price up icon0.85%   0.29
 
loading

Comcast Corp (CMCSA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-05-30 $34.76 $34.10 $0.6573 31,643,501.0 +0.85%
2025-05-29 $34.81 $33.84 $0.975 22,611,217.0 -1.01%
2025-05-28 $35.12 $34.57 $0.5474 19,735,463.0 -0.92%
2025-05-27 $35.11 $34.58 $0.53 22,015,833.0 +1.25%
2025-05-23 $34.68 $34.23 $0.45 13,927,411.0 -0.20%
2025-05-22 $35.23 $34.57 $0.66 14,424,476.0 -1.45%
2025-05-21 $35.62 $34.96 $0.655 17,234,076.0 -1.38%
2025-05-20 $35.78 $35.35 $0.43 14,069,411.0 +0.42%
2025-05-19 $35.53 $35.24 $0.295 14,177,518.0 -0.11%
2025-05-16 $35.66 $35.20 $0.465 20,573,874.0 +0.42%
2025-05-15 $35.37 $34.51 $0.86 18,145,665.0 +2.23%
2025-05-14 $34.81 $34.35 $0.465 18,149,367.0 -0.66%
2025-05-13 $35.11 $34.48 $0.625 19,058,389.0 +0.20%
2025-05-12 $35.41 $34.53 $0.875 23,087,738.0 +1.37%
2025-05-09 $34.45 $34.15 $0.30 14,691,707.0 +0.09%
2025-05-08 $34.72 $34.15 $0.57 35,258,814.0 -0.49%
2025-05-07 $34.88 $34.20 $0.6763 25,146,800.0 -0.29%
2025-05-06 $34.60 $34.07 $0.535 16,089,735.0 +0.12%
2025-05-05 $34.68 $33.98 $0.705 20,314,080.0 -0.03%
2025-05-02 $34.53 $33.98 $0.545 24,814,933.0 +1.89%
2025-05-01 $34.23 $33.67 $0.555 20,259,183.0 -1.11%

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。

2025年のComcast Corp (CMCSA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-05 $35.78 $33.67 $2.11 457,072,692.0 +1.08%
2025-04 $37.13 $31.44 $5.69 586,918,078.0 -7.32%
2025-03 $37.98 $34.65 $3.33 531,951,224.0 +2.84%
2025-02 $36.98 $32.61 $4.37 494,986,121.0 +6.60%
2025-01 $38.40 $32.50 $5.90 480,040,807.0 -10.31%

2024年のComcast Corp (CMCSA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $43.45 $37.11 $6.34 390,834,747.0 -13.43%
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

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%
$52.95
price down icon 1.54%
telecom_services VZ
$43.96
price up icon 1.45%
telecom_services T
$27.80
price up icon 1.53%
$396.27
price up icon 0.12%
telecom_services VOD
$10.34
price up icon 0.00%
大文字化:     |  ボリューム (24 時間):