ストックスクリーナーアプリを入手
524.53
4.87%
24.37
アフターアワーズ：
524.60
0.07
+0.01%
Cummins Inc (CMI) 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 |
|---|---|---|---|---|---|
| 2025-12-10 | $526.5 | $499.3 | $27.22 | 1,170,975.0 | +4.87% |
| 2025-12-09 | $508.1 | $499.3 | $8.82 | 775,802.0 | -1.49% |
| 2025-12-08 | $515.8 | $505.8 | $9.99 | 869,131.0 | -0.58% |
| 2025-12-05 | $514.4 | $506.4 | $7.99 | 1,031,154.0 | -0.02% |
| 2025-12-04 | $515.6 | $506.2 | $9.39 | 907,655.0 | +0.58% |
| 2025-12-03 | $508.4 | $496.3 | $12.03 | 676,534.0 | +1.26% |
| 2025-12-02 | $504.3 | $496.1 | $8.19 | 801,841.0 | +1.08% |
| 2025-12-01 | $501.5 | $493.5 | $7.97 | 773,421.0 | -0.37% |
| 2025-11-28 | $500.2 | $495.3 | $4.83 | 307,328.0 | +0.18% |
| 2025-11-26 | $499.9 | $492.2 | $7.65 | 595,258.0 | +0.44% |
| 2025-11-25 | $495.1 | $482.6 | $12.48 | 1,071,885.0 | +1.92% |
| 2025-11-24 | $490.3 | $477.0 | $13.36 | 2,004,752.0 | +2.77% |
| 2025-11-21 | $476.3 | $457.0 | $19.34 | 1,336,560.0 | +1.57% |
| 2025-11-20 | $483.6 | $462.9 | $20.67 | 1,029,009.0 | -1.71% |
| 2025-11-19 | $475.8 | $464.9 | $10.85 | 1,242,088.0 | +1.79% |
| 2025-11-18 | $469.0 | $450.1 | $18.89 | 1,233,538.0 | +1.96% |
| 2025-11-17 | $464.5 | $452.2 | $12.26 | 607,835.0 | -1.43% |
| 2025-11-14 | $466.7 | $457.7 | $9.07 | 1,147,010.0 | -1.04% |
| 2025-11-13 | $480.9 | $462.4 | $18.50 | 904,110.0 | -2.50% |
| 2025-11-12 | $483.9 | $476.8 | $7.14 | 736,658.0 | +0.73% |
| 2025-11-11 | $484.8 | $472.8 | $12.01 | 796,444.0 | -1.72% |
Cummins Inc (CMI) 株の年ごとの株価履歴
この詳細な分析では、Cummins Inc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CMI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、Cummins Inc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Cummins Inc (CMI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $526.5 | $493.5 | $33.00 | 8,177,488.0 | +5.33% |
| 2025-11 | $500.2 | $426.8 | $73.38 | 19,324,747.0 | +13.78% |
| 2025-10 | $449.2 | $400.7 | $48.49 | 19,695,447.0 | +3.62% |
| 2025-09 | $432.5 | $389.5 | $42.98 | 18,124,199.0 | +6.01% |
| 2025-08 | $408.4 | $354.7 | $53.70 | 18,239,686.0 | +8.38% |
| 2025-07 | $371.5 | $325.0 | $46.46 | 19,648,258.0 | +12.25% |
| 2025-06 | $329.1 | $307.9 | $21.24 | 13,519,350.0 | +1.87% |
| 2025-05 | $337.1 | $290.7 | $46.40 | 17,716,762.0 | +9.41% |
| 2025-04 | $321.2 | $260.0 | $61.22 | 20,353,928.0 | -6.25% |
| 2025-03 | $373.0 | $304.5 | $68.42 | 19,424,537.0 | -14.87% |
| 2025-02 | $387.4 | $344.1 | $43.33 | 15,925,400.0 | +3.35% |
| 2025-01 | $374.3 | $345.0 | $29.28 | 14,693,770.0 | +2.19% |
2024年のCummins Inc (CMI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $387.9 | $345.8 | $42.13 | 12,582,020.0 | -7.10% |
| 2024-11 | $379.7 | $324.7 | $54.92 | 11,917,917.0 | +14.00% |
| 2024-10 | $340.8 | $321.9 | $18.97 | 12,004,994.0 | +1.60% |
| 2024-09 | $333.4 | $285.0 | $48.43 | 13,150,575.0 | +3.50% |
| 2024-08 | $322.8 | $278.2 | $44.63 | 16,699,002.0 | +7.21% |
| 2024-07 | $302.9 | $265.4 | $37.46 | 16,198,438.0 | +5.37% |
| 2024-06 | $286.3 | $261.5 | $24.79 | 19,395,951.0 | -1.70% |
| 2024-05 | $300.2 | $273.7 | $26.56 | 18,185,209.0 | -0.27% |
| 2024-04 | $304.2 | $282.4 | $21.80 | 19,189,967.0 | -4.13% |
| 2024-03 | $297.1 | $260.9 | $36.23 | 142,443,879.0 | +9.69% |
| 2024-02 | $273.2 | $236.0 | $37.23 | 40,767,451.0 | +12.25% |
| 2024-01 | $243.1 | $226.5 | $16.56 | 16,337,826.0 | -0.11% |
2023年のCummins Inc (CMI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $248.4 | $223.5 | $24.90 | 15,420,917.0 | +6.87% |
| 2023-11 | $227.5 | $212.8 | $14.73 | 17,112,340.0 | +3.63% |
| 2023-10 | $231.3 | $214.3 | $17.03 | 14,638,115.0 | -5.32% |
| 2023-09 | $239.4 | $227.3 | $12.12 | 16,521,466.0 | -0.69% |
| 2023-08 | $265.3 | $224.3 | $40.94 | 17,941,076.0 | -11.79% |
| 2023-07 | $261.0 | $239.8 | $21.24 | 17,476,229.0 | +6.38% |
| 2023-06 | $246.9 | $203.9 | $42.94 | 23,938,011.0 | +19.94% |
| 2023-05 | $239.0 | $203.2 | $35.81 | 20,839,477.0 | -13.03% |
| 2023-04 | $241.5 | $217.3 | $24.20 | 15,983,271.0 | -1.61% |
| 2023-03 | $261.9 | $220.6 | $41.32 | 31,579,782.0 | -1.73% |
| 2023-02 | $259.5 | $240.9 | $18.62 | 17,557,366.0 | -2.59% |
| 2023-01 | $254.5 | $233.5 | $21.00 | 16,078,790.0 | +2.99% |
2.80%
大文字化:
|
ボリューム (24 時間):