ストックスクリーナーアプリを入手
523.39
0.57%
2.99
アフターアワーズ：
523.39
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 |
|---|---|---|---|---|---|
| 2026-10-09 | $525.3 | $518.6 | $6.69 | 905,653.0 | +0.57% |
| 2026-10-08 | $522.1 | $512.0 | $10.10 | 1,005,735.0 | +0.60% |
| 2026-10-07 | $526.7 | $512.5 | $14.19 | 1,249,791.0 | -3.36% |
| 2026-10-06 | $540.5 | $525.5 | $14.99 | 785,004.0 | +2.28% |
| 2026-10-05 | $533.2 | $519.0 | $14.15 | 802,512.0 | -0.94% |
| 2026-10-02 | $531.3 | $521.4 | $9.84 | 1,043,889.0 | +2.19% |
| 2026-10-01 | $525.6 | $507.2 | $18.42 | 1,660,941.0 | +0.08% |
| 2026-09-30 | $523.4 | $515.0 | $8.36 | 1,080,043.0 | -0.92% |
| 2026-09-29 | $524.5 | $517.7 | $6.86 | 807,531.0 | +0.68% |
| 2026-09-28 | $525.4 | $514.7 | $10.63 | 903,393.0 | -1.38% |
| 2026-09-25 | $529.5 | $520.0 | $9.47 | 767,223.0 | +0.77% |
| 2026-09-24 | $524.1 | $515.2 | $8.83 | 1,181,635.0 | -0.68% |
| 2026-09-23 | $525.1 | $514.4 | $10.75 | 1,413,920.0 | -0.28% |
| 2026-09-22 | $532.3 | $521.0 | $11.32 | 1,061,855.0 | -1.62% |
| 2026-09-21 | $540.0 | $527.3 | $12.73 | 990,008.0 | +0.48% |
| 2026-09-18 | $532.6 | $522.9 | $9.77 | 1,717,116.0 | +1.59% |
| 2026-09-17 | $544.1 | $522.6 | $21.52 | 1,183,933.0 | -0.69% |
| 2026-09-16 | $543.5 | $519.1 | $24.38 | 1,448,642.0 | -1.96% |
| 2026-09-15 | $546.4 | $531.9 | $14.52 | 1,236,448.0 | -0.57% |
| 2026-09-14 | $543.0 | $526.5 | $16.50 | 1,230,570.0 | -2.81% |
| 2026-09-11 | $562.1 | $553.4 | $8.79 | 703,527.0 | +1.22% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $540.5 | $507.2 | $33.29 | 8,359,178.0 | +1.32% |
| 2026-09 | $567.6 | $514.4 | $53.22 | 23,766,601.0 | -8.47% |
| 2026-08 | $661.0 | $558.5 | $102.5 | 19,743,488.0 | -11.01% |
| 2026-07 | $701.4 | $597.4 | $104.0 | 19,049,506.0 | -11.07% |
| 2026-06 | $737.8 | $628.6 | $109.1 | 24,146,093.0 | +10.30% |
| 2026-05 | $718.1 | $628.1 | $89.99 | 19,914,278.0 | -3.63% |
| 2026-04 | $674.8 | $530.3 | $144.5 | 15,112,016.0 | +24.72% |
| 2026-03 | $583.0 | $510.0 | $72.99 | 19,645,848.0 | -7.85% |
| 2026-02 | $618.0 | $527.4 | $90.58 | 22,828,387.0 | +0.87% |
| 2026-01 | $592.5 | $510.0 | $82.53 | 16,707,295.0 | +13.39% |
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 | 17,355,625.0 | +3.14% |
| 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% |
0.22%
0.43%
大文字化:
|
ボリューム (24 時間):