ストックスクリーナーアプリを入手
368.86
2.19%
7.91
アフターアワーズ：
368.86
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $370.6 | $360.0 | $10.60 | 490,299.0 | +2.19% |
| 2024-11-20 | $363.1 | $357.7 | $5.33 | 453,272.0 | -0.25% |
| 2024-11-19 | $364.9 | $358.1 | $6.81 | 409,526.0 | -0.59% |
| 2024-11-18 | $365.9 | $361.7 | $4.20 | 463,503.0 | +0.60% |
| 2024-11-15 | $365.3 | $360.3 | $5.04 | 514,790.0 | -0.52% |
| 2024-11-14 | $367.0 | $361.6 | $5.41 | 582,564.0 | -0.71% |
| 2024-11-13 | $367.1 | $359.4 | $7.71 | 941,051.0 | +3.17% |
| 2024-11-12 | $359.7 | $354.7 | $5.00 | 460,118.0 | -0.93% |
| 2024-11-11 | $360.2 | $357.0 | $3.18 | 519,393.0 | +0.55% |
| 2024-11-08 | $357.1 | $351.6 | $5.49 | 714,255.0 | +0.49% |
| 2024-11-07 | $360.2 | $354.2 | $6.01 | 583,761.0 | -0.36% |
| 2024-11-06 | $370.2 | $352.9 | $17.32 | 1,122,995.0 | +0.44% |
| 2024-11-05 | $356.7 | $325.7 | $31.01 | 1,323,654.0 | +8.86% |
| 2024-11-04 | $330.4 | $324.7 | $5.64 | 677,954.0 | -0.88% |
| 2024-11-01 | $331.5 | $328.3 | $3.25 | 353,365.0 | -0.14% |
| 2024-10-31 | $331.0 | $327.3 | $3.67 | 619,054.0 | -0.86% |
| 2024-10-30 | $334.0 | $327.9 | $6.03 | 490,991.0 | +0.21% |
| 2024-10-29 | $334.0 | $330.0 | $4.02 | 316,025.0 | -1.05% |
| 2024-10-28 | $335.6 | $329.6 | $5.96 | 572,142.0 | +1.67% |
| 2024-10-25 | $334.7 | $328.3 | $6.48 | 540,857.0 | -1.00% |
| 2024-10-24 | $333.3 | $329.4 | $3.85 | 364,751.0 | +0.76% |
| 2024-10-23 | $333.1 | $328.8 | $4.34 | 366,853.0 | -0.22% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $370.6 | $324.7 | $45.90 | 10,100,799.0 | +12.12% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $252.5 | $231.6 | $20.95 | 17,371,538.0 | -3.53% |
| 2022-11 | $254.1 | $217.8 | $36.34 | 23,957,713.0 | +2.72% |
| 2022-10 | $246.2 | $205.4 | $40.80 | 19,351,919.0 | +20.15% |
| 2022-09 | $221.8 | $200.4 | $21.38 | 15,479,975.0 | -5.51% |
| 2022-08 | $233.8 | $213.9 | $19.92 | 18,009,421.0 | -2.68% |
| 2022-07 | $221.5 | $187.9 | $33.62 | 14,154,979.0 | +14.21% |
| 2022-06 | $216.9 | $184.3 | $32.62 | 14,565,037.0 | -7.34% |
| 2022-05 | $210.3 | $187.7 | $22.62 | 20,798,895.0 | +10.53% |
| 2022-04 | $209.6 | $188.4 | $21.20 | 21,301,869.0 | -7.76% |
| 2022-03 | $213.0 | $189.5 | $23.51 | 30,724,956.0 | +0.49% |
| 2022-02 | $234.2 | $198.1 | $36.07 | 24,848,032.0 | -7.59% |
| 2022-01 | $238.1 | $214.3 | $23.76 | 21,946,343.0 | +1.26% |
1.26%
0.07%
大文字化:
|
ボリューム (24 時間):