ストックスクリーナーアプリを入手
27.35
2.70%
0.72
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $27.42 | $26.59 | $0.835 | 31,401,452.0 | +2.70% |
| 2025-11-20 | $27.14 | $26.55 | $0.5899 | 24,661,451.0 | -0.89% |
| 2025-11-19 | $27.37 | $26.77 | $0.5999 | 27,237,558.0 | -1.79% |
| 2025-11-18 | $27.55 | $27.07 | $0.48 | 29,164,357.0 | +0.51% |
| 2025-11-17 | $27.62 | $27.15 | $0.47 | 26,714,534.0 | -1.05% |
| 2025-11-14 | $28.23 | $27.25 | $0.98 | 37,817,493.0 | -1.64% |
| 2025-11-13 | $28.28 | $27.76 | $0.52 | 31,954,731.0 | +0.29% |
| 2025-11-12 | $27.95 | $27.42 | $0.535 | 30,906,400.0 | +1.60% |
| 2025-11-11 | $27.65 | $27.05 | $0.60 | 53,393,440.0 | +1.22% |
| 2025-11-10 | $27.48 | $26.75 | $0.735 | 55,462,794.0 | -0.84% |
| 2025-11-07 | $27.77 | $27.01 | $0.765 | 36,451,610.0 | +0.15% |
| 2025-11-06 | $28.06 | $27.28 | $0.7799 | 32,780,798.0 | -2.25% |
| 2025-11-05 | $27.98 | $27.38 | $0.605 | 40,224,979.0 | +1.82% |
| 2025-11-04 | $27.54 | $26.89 | $0.65 | 45,542,998.0 | +1.70% |
| 2025-11-03 | $27.76 | $26.70 | $1.06 | 39,574,208.0 | -3.07% |
| 2025-10-31 | $27.94 | $26.34 | $1.60 | 48,995,417.0 | +1.89% |
| 2025-10-30 | $28.10 | $25.75 | $2.35 | 64,017,021.0 | -4.24% |
| 2025-10-29 | $29.26 | $28.46 | $0.80 | 42,811,536.0 | -2.56% |
| 2025-10-28 | $29.42 | $29.12 | $0.295 | 27,037,433.0 | -0.48% |
| 2025-10-27 | $29.72 | $29.29 | $0.4207 | 24,070,198.0 | +0.48% |
| 2025-10-24 | $29.62 | $29.25 | $0.37 | 17,990,681.0 | -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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $28.28 | $26.55 | $1.73 | 574,690,255.0 | -1.74% |
| 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% |
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% |
0.18%
0.07%
大文字化:
|
ボリューム (24 時間):