ストックスクリーナーアプリを入手
42.92
0.02%
0.07
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $43.23 | $42.51 | $0.715 | 3,016,955.0 | -0.12% |
| 2024-11-20 | $43.02 | $41.99 | $1.03 | 14,260,450.0 | +1.58% |
| 2024-11-19 | $42.77 | $42.31 | $0.46 | 20,758,617.0 | -1.58% |
| 2024-11-18 | $43.22 | $42.75 | $0.465 | 14,135,030.0 | +0.28% |
| 2024-11-15 | $43.82 | $42.58 | $1.24 | 16,826,877.0 | -1.38% |
| 2024-11-14 | $44.06 | $43.19 | $0.87 | 17,304,342.0 | -0.98% |
| 2024-11-13 | $44.19 | $43.51 | $0.68 | 11,133,103.0 | -0.30% |
| 2024-11-12 | $44.20 | $43.84 | $0.355 | 12,882,142.0 | -0.36% |
| 2024-11-11 | $44.63 | $43.91 | $0.7177 | 10,339,360.0 | +0.66% |
| 2024-11-08 | $44.39 | $43.66 | $0.735 | 22,405,414.0 | -0.63% |
| 2024-11-07 | $45.00 | $44.15 | $0.85 | 16,323,869.0 | -2.10% |
| 2024-11-06 | $45.22 | $43.43 | $1.79 | 30,034,846.0 | +6.06% |
| 2024-11-05 | $43.06 | $42.32 | $0.74 | 15,585,947.0 | +0.07% |
| 2024-11-04 | $43.77 | $42.49 | $1.27 | 20,407,132.0 | -2.36% |
| 2024-11-01 | $44.68 | $43.49 | $1.19 | 23,573,910.0 | -0.25% |
| 2024-10-31 | $45.31 | $42.84 | $2.48 | 34,257,544.0 | +3.39% |
| 2024-10-30 | $42.47 | $41.80 | $0.665 | 24,186,329.0 | +0.40% |
| 2024-10-29 | $42.49 | $41.73 | $0.755 | 20,467,595.0 | +0.55% |
| 2024-10-28 | $41.96 | $41.62 | $0.34 | 15,617,699.0 | +0.43% |
| 2024-10-25 | $42.60 | $41.62 | $0.98 | 13,064,622.0 | +0.02% |
| 2024-10-24 | $42.00 | $41.34 | $0.665 | 13,696,402.0 | +0.24% |
| 2024-10-23 | $41.92 | $41.22 | $0.70 | 14,246,686.0 | +0.01% |
| 2024-10-22 | $42.30 | $40.57 | $1.73 | 18,262,499.0 | +2.50% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $45.22 | $41.99 | $3.23 | 248,987,994.0 | -1.67% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $37.88 | $33.78 | $4.10 | 528,907,306.0 | -4.56% |
| 2022-11 | $36.70 | $30.04 | $6.66 | 500,211,517.0 | +15.44% |
| 2022-10 | $34.26 | $28.39 | $5.87 | 623,541,169.0 | +8.22% |
| 2022-09 | $37.03 | $29.28 | $7.75 | 646,213,143.0 | -18.96% |
| 2022-08 | $40.63 | $35.61 | $5.02 | 485,606,258.0 | -3.47% |
| 2022-07 | $43.72 | $36.57 | $7.14 | 429,696,010.0 | -4.46% |
| 2022-06 | $44.56 | $37.56 | $7.00 | 486,006,036.0 | -11.38% |
| 2022-05 | $44.66 | $39.47 | $5.19 | 550,996,551.0 | +11.37% |
| 2022-04 | $48.42 | $39.61 | $8.81 | 456,711,286.0 | -15.08% |
| 2022-03 | $48.20 | $44.84 | $3.36 | 472,127,807.0 | +0.13% |
| 2022-02 | $50.98 | $44.27 | $6.71 | 449,504,755.0 | -6.46% |
| 2022-01 | $52.10 | $45.47 | $6.63 | 488,390,480.0 | -0.68% |
0.14%
1.03%
大文字化:
|
ボリューム (24 時間):