ストックスクリーナーアプリを入手
32.29
1.01%
-0.33
プレマーケット:
32.35
0.06
+0.19%
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 |
|---|---|---|---|---|---|
| 2025-09-16 | $32.76 | $31.98 | $0.78 | 21,619,616.0 | -1.01% |
| 2025-09-15 | $33.15 | $32.52 | $0.635 | 21,382,295.0 | -1.33% |
| 2025-09-12 | $33.38 | $32.45 | $0.93 | 23,838,304.0 | -1.02% |
| 2025-09-11 | $33.56 | $33.18 | $0.38 | 21,768,391.0 | -0.24% |
| 2025-09-10 | $33.73 | $32.90 | $0.835 | 17,647,661.0 | -0.56% |
| 2025-09-09 | $34.04 | $33.67 | $0.37 | 16,989,483.0 | -0.97% |
| 2025-09-08 | $34.11 | $32.52 | $1.59 | 27,410,734.0 | +0.27% |
| 2025-09-05 | $34.38 | $33.59 | $0.79 | 20,906,934.0 | -0.12% |
| 2025-09-04 | $34.45 | $33.72 | $0.73 | 27,300,313.0 | +0.18% |
| 2025-09-03 | $34.18 | $33.48 | $0.70 | 17,900,656.0 | -0.70% |
| 2025-09-02 | $34.16 | $33.65 | $0.5097 | 20,291,500.0 | +0.47% |
| 2025-08-29 | $33.99 | $33.46 | $0.53 | 16,715,295.0 | +1.19% |
| 2025-08-28 | $33.89 | $33.26 | $0.63 | 21,380,054.0 | -0.71% |
| 2025-08-27 | $33.85 | $33.45 | $0.40 | 17,510,970.0 | +0.39% |
| 2025-08-26 | $33.98 | $33.52 | $0.465 | 22,271,403.0 | -0.97% |
| 2025-08-25 | $34.18 | $33.82 | $0.36 | 17,146,404.0 | -0.41% |
| 2025-08-22 | $34.40 | $33.71 | $0.69 | 25,266,233.0 | +1.64% |
| 2025-08-21 | $33.61 | $33.12 | $0.495 | 16,156,691.0 | +0.93% |
| 2025-08-20 | $34.02 | $33.06 | $0.96 | 20,281,401.0 | -1.77% |
| 2025-08-19 | $33.98 | $33.45 | $0.535 | 16,132,512.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $34.45 | $31.98 | $2.47 | 258,675,503.0 | -4.95% |
| 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% |
0.20%
0.14%
大文字化:
|
ボリューム (24 時間):