ストックスクリーナーアプリを入手
402.30
2.05%
8.10
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $405.9 | $394.3 | $11.56 | 770,648.0 | +2.05% |
| 2025-08-21 | $396.7 | $391.4 | $5.35 | 736,296.0 | -0.54% |
| 2025-08-20 | $403.1 | $396.0 | $7.07 | 847,634.0 | -1.46% |
| 2025-08-19 | $407.9 | $400.7 | $7.20 | 618,192.0 | +0.06% |
| 2025-08-18 | $402.6 | $397.2 | $5.30 | 485,561.0 | +0.63% |
| 2025-08-15 | $405.1 | $397.5 | $7.57 | 701,193.0 | -1.33% |
| 2025-08-14 | $406.8 | $398.7 | $8.14 | 1,166,585.0 | -0.49% |
| 2025-08-13 | $408.4 | $395.8 | $12.55 | 983,251.0 | +1.94% |
| 2025-08-12 | $399.1 | $388.4 | $10.73 | 774,347.0 | +2.77% |
| 2025-08-11 | $392.9 | $386.3 | $6.63 | 834,098.0 | +0.33% |
| 2025-08-08 | $391.6 | $383.9 | $7.66 | 932,747.0 | +0.63% |
| 2025-08-07 | $387.5 | $379.4 | $8.11 | 1,252,020.0 | +0.77% |
| 2025-08-06 | $382.5 | $372.0 | $10.54 | 1,392,767.0 | +2.26% |
| 2025-08-05 | $387.9 | $364.1 | $23.73 | 1,898,790.0 | +3.22% |
| 2025-08-04 | $362.3 | $356.9 | $5.42 | 949,504.0 | +1.62% |
| 2025-08-01 | $361.5 | $354.7 | $6.81 | 881,755.0 | -3.20% |
| 2025-07-31 | $370.5 | $364.9 | $5.61 | 762,531.0 | +0.58% |
| 2025-07-30 | $370.4 | $363.4 | $6.97 | 916,544.0 | -0.23% |
| 2025-07-29 | $370.9 | $362.4 | $8.51 | 1,027,024.0 | -1.18% |
| 2025-07-28 | $371.5 | $366.1 | $5.39 | 805,861.0 | +0.32% |
| 2025-07-25 | $370.0 | $362.8 | $7.17 | 697,487.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $408.4 | $354.7 | $53.70 | 15,996,036.0 | +9.43% |
| 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% |
1.91%
大文字化:
|
ボリューム (24 時間):