ストックスクリーナーアプリを入手
25.20
0.12%
0.03
アフターアワーズ：
25.16
-0.04
-0.16%
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 |
|---|---|---|---|---|---|
| 2026-09-11 | $25.41 | $25.00 | $0.41 | 15,617,843.0 | +0.12% |
| 2026-09-10 | $25.34 | $24.51 | $0.829 | 23,865,433.0 | +2.36% |
| 2026-09-09 | $26.25 | $24.19 | $2.06 | 46,825,637.0 | -6.61% |
| 2026-09-08 | $26.40 | $25.96 | $0.44 | 23,187,608.0 | -0.60% |
| 2026-09-04 | $26.73 | $26.38 | $0.345 | 17,276,673.0 | -0.60% |
| 2026-09-03 | $27.13 | $26.50 | $0.63 | 21,924,720.0 | -0.60% |
| 2026-09-02 | $27.19 | $26.46 | $0.73 | 18,880,375.0 | +1.94% |
| 2026-09-01 | $26.76 | $26.27 | $0.49 | 19,182,653.0 | -1.20% |
| 2026-08-31 | $26.97 | $26.59 | $0.375 | 23,252,865.0 | -1.63% |
| 2026-08-28 | $27.11 | $26.53 | $0.585 | 20,583,957.0 | +2.46% |
| 2026-08-27 | $27.05 | $26.36 | $0.685 | 20,691,575.0 | -2.90% |
| 2026-08-26 | $27.27 | $26.97 | $0.295 | 13,753,986.0 | +0.37% |
| 2026-08-25 | $27.35 | $26.69 | $0.66 | 22,648,713.0 | +0.30% |
| 2026-08-24 | $27.18 | $26.84 | $0.34 | 16,601,222.0 | +0.63% |
| 2026-08-21 | $26.96 | $26.43 | $0.54 | 20,976,476.0 | +1.63% |
| 2026-08-20 | $26.76 | $26.25 | $0.51 | 17,816,045.0 | -0.64% |
| 2026-08-19 | $27.04 | $26.14 | $0.90 | 23,058,812.0 | +1.49% |
| 2026-08-18 | $26.28 | $25.70 | $0.585 | 26,214,410.0 | +2.46% |
| 2026-08-17 | $26.09 | $25.50 | $0.5875 | 21,165,179.0 | -2.33% |
| 2026-08-14 | $26.49 | $26.13 | $0.36 | 19,889,951.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $27.19 | $24.19 | $3.00 | 202,378,785.0 | -5.33% |
| 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% |
0.61%
大文字化:
|
ボリューム (24 時間):