ストックスクリーナーアプリを入手
22.69
0.66%
-0.15
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 |
|---|---|---|---|---|---|
| 2026-10-23 | $23.09 | $22.40 | $0.69 | 31,318,569.0 | -0.66% |
| 2026-10-22 | $23.29 | $22.00 | $1.29 | 54,428,753.0 | +3.44% |
| 2026-10-21 | $22.13 | $21.57 | $0.555 | 40,201,402.0 | -1.25% |
| 2026-10-20 | $22.41 | $22.04 | $0.37 | 34,302,775.0 | +2.10% |
| 2026-10-19 | $22.14 | $21.00 | $1.14 | 30,358,762.0 | +0.00% |
| 2026-10-16 | $22.32 | $21.76 | $0.56 | 29,597,308.0 | +0.60% |
| 2026-10-15 | $22.08 | $21.43 | $0.65 | 32,441,848.0 | +3.42% |
| 2026-10-14 | $21.09 | $20.61 | $0.48 | 25,851,865.0 | +0.81% |
| 2026-10-13 | $21.03 | $20.65 | $0.38 | 23,168,691.0 | +0.97% |
| 2026-10-12 | $20.86 | $20.50 | $0.355 | 24,641,011.0 | +0.10% |
| 2026-10-09 | $21.03 | $20.48 | $0.55 | 32,678,683.0 | -2.59% |
| 2026-10-08 | $21.23 | $20.75 | $0.485 | 44,732,555.0 | +1.29% |
| 2026-10-07 | $21.43 | $20.88 | $0.555 | 30,095,660.0 | -2.88% |
| 2026-10-06 | $21.76 | $21.32 | $0.435 | 23,691,761.0 | -0.05% |
| 2026-10-05 | $21.62 | $21.31 | $0.3138 | 31,094,113.0 | +0.00% |
| 2026-10-02 | $21.92 | $21.39 | $0.525 | 21,044,204.0 | -0.60% |
| 2026-10-01 | $21.96 | $21.55 | $0.41 | 20,418,959.0 | -0.28% |
| 2026-09-30 | $22.00 | $21.69 | $0.31 | 34,945,416.0 | +0.74% |
| 2026-09-29 | $21.81 | $21.46 | $0.3459 | 20,423,703.0 | -0.87% |
| 2026-09-28 | $21.96 | $21.50 | $0.47 | 32,508,309.0 | -0.55% |
| 2026-09-25 | $21.98 | $21.41 | $0.565 | 41,806,674.0 | -0.99% |
| 2026-09-24 | $22.80 | $22.02 | $0.79 | 32,949,623.0 | -1.86% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $23.29 | $20.48 | $2.81 | 530,066,919.0 | +4.27% |
| 2026-09 | $27.19 | $21.41 | $5.78 | 648,301,236.0 | -18.26% |
| 2026-08 | $27.35 | $24.33 | $3.02 | 470,437,484.0 | +11.10% |
| 2026-07 | $24.88 | $21.28 | $3.59 | 752,545,495.0 | -2.40% |
| 2026-06 | $27.10 | $22.12 | $4.98 | 858,051,371.0 | -1.29% |
| 2026-05 | $27.48 | $24.53 | $2.95 | 633,384,839.0 | -8.03% |
| 2026-04 | $32.08 | $26.59 | $5.48 | 603,259,579.0 | -5.82% |
| 2026-03 | $32.40 | $28.26 | $4.14 | 804,184,983.0 | -7.27% |
| 2026-02 | $32.85 | $29.40 | $3.45 | 549,576,847.0 | +4.07% |
| 2026-01 | $30.11 | $27.10 | $3.01 | 770,644,301.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $30.59 | $26.40 | $4.19 | 790,798,787.0 | +12.29% |
| 2025-11 | $28.28 | $26.43 | $1.86 | 662,714,372.0 | -4.11% |
| 2025-10 | $31.37 | $25.75 | $5.62 | 631,425,754.0 | -11.41% |
| 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% |
1.64%
3.83%
大文字化:
|
ボリューム (24 時間):