ストックスクリーナーアプリを入手
29.41
0.17%
-0.05
アフターアワーズ：
29.45
0.04
+0.14%
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 |
|---|---|---|---|---|---|
| 2025-10-13 | $29.77 | $29.39 | $0.38 | 16,823,002.0 | -0.17% |
| 2025-10-10 | $30.38 | $29.43 | $0.955 | 22,817,256.0 | -2.06% |
| 2025-10-09 | $30.97 | $30.06 | $0.91 | 22,521,903.0 | -2.24% |
| 2025-10-08 | $30.99 | $30.45 | $0.535 | 23,747,321.0 | +0.56% |
| 2025-10-07 | $31.13 | $30.30 | $0.83 | 30,164,375.0 | -1.58% |
| 2025-10-06 | $31.11 | $30.42 | $0.69 | 27,857,534.0 | +0.61% |
| 2025-10-03 | $31.20 | $30.41 | $0.785 | 32,632,802.0 | +1.64% |
| 2025-10-02 | $30.80 | $30.38 | $0.42 | 24,806,488.0 | -1.75% |
| 2025-10-01 | $31.37 | $30.90 | $0.47 | 30,235,612.0 | -1.53% |
| 2025-09-30 | $31.81 | $31.23 | $0.585 | 37,735,339.0 | -0.22% |
| 2025-09-29 | $31.87 | $31.41 | $0.46 | 21,998,814.0 | -0.73% |
| 2025-09-26 | $31.89 | $31.55 | $0.335 | 15,798,512.0 | +0.32% |
| 2025-09-25 | $31.91 | $31.52 | $0.39 | 19,383,862.0 | +0.03% |
| 2025-09-24 | $31.79 | $31.46 | $0.33 | 21,253,219.0 | -0.03% |
| 2025-09-23 | $32.18 | $31.59 | $0.59 | 26,272,979.0 | +0.41% |
| 2025-09-22 | $31.57 | $31.30 | $0.275 | 36,353,577.0 | -0.32% |
| 2025-09-19 | $31.88 | $31.40 | $0.48 | 53,780,623.0 | -0.16% |
| 2025-09-18 | $32.42 | $31.33 | $1.09 | 38,996,028.0 | -2.44% |
| 2025-09-17 | $32.80 | $32.20 | $0.60 | 16,169,510.0 | +0.43% |
| 2025-09-16 | $32.76 | $31.98 | $0.78 | 21,619,616.0 | -1.01% |
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
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $31.37 | $29.39 | $1.98 | 248,429,295.0 | -6.40% |
| 2025-09 | $34.45 | $31.23 | $3.23 | 524,798,350.0 | -7.51% |
| 2025-08 | $34.40 | $31.03 | $3.37 | 443,402,896.0 | +2.23% |
| 2025-07 | $36.66 | $32.39 | $4.27 | 437,908,832.0 | -6.89% |
| 2025-06 | $35.77 | $33.83 | $1.95 | 413,255,474.0 | +3.24% |
| 2025-05 | $35.78 | $33.67 | $2.11 | 425,429,191.0 | +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
| 月 | 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
| 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% |
0.80%
0.25%
大文字化:
|
ボリューム (24 時間):