ストックスクリーナーアプリを入手
665.05
0.60%
4.60
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 |
|---|---|---|---|---|---|
| 2026-07-22 | $667.9 | $650.0 | $17.88 | 184,112.0 | +0.65% |
| 2026-07-21 | $663.1 | $647.7 | $15.44 | 727,749.0 | +3.29% |
| 2026-07-20 | $657.5 | $638.3 | $19.25 | 790,025.0 | -1.40% |
| 2026-07-17 | $655.0 | $622.4 | $32.64 | 1,122,779.0 | +0.10% |
| 2026-07-16 | $669.1 | $640.0 | $29.08 | 1,098,329.0 | -2.75% |
| 2026-07-15 | $679.1 | $650.8 | $28.34 | 847,438.0 | -1.39% |
| 2026-07-14 | $686.0 | $664.3 | $21.70 | 776,377.0 | +1.68% |
| 2026-07-13 | $675.0 | $660.1 | $14.88 | 666,558.0 | -1.71% |
| 2026-07-10 | $685.6 | $669.7 | $15.88 | 572,897.0 | +0.38% |
| 2026-07-09 | $691.7 | $670.5 | $21.22 | 913,154.0 | +0.62% |
| 2026-07-08 | $671.0 | $651.8 | $19.18 | 701,583.0 | +1.37% |
| 2026-07-07 | $667.0 | $643.6 | $23.38 | 1,036,731.0 | -2.67% |
| 2026-07-06 | $679.6 | $666.6 | $12.91 | 641,938.0 | +2.50% |
| 2026-07-02 | $687.8 | $654.0 | $33.84 | 859,647.0 | -3.02% |
| 2026-07-01 | $701.4 | $681.2 | $20.18 | 810,780.0 | -4.33% |
| 2026-06-30 | $713.3 | $692.8 | $20.54 | 812,871.0 | +3.20% |
| 2026-06-29 | $702.3 | $680.2 | $22.11 | 951,063.0 | +0.76% |
| 2026-06-26 | $711.7 | $681.9 | $29.81 | 4,243,202.0 | -5.73% |
| 2026-06-25 | $728.3 | $707.7 | $20.63 | 862,419.0 | +4.71% |
| 2026-06-24 | $708.3 | $688.1 | $20.25 | 707,447.0 | -0.60% |
| 2026-06-23 | $711.4 | $685.3 | $26.10 | 782,097.0 | -3.57% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $701.4 | $622.4 | $79.03 | 11,750,097.0 | -6.80% |
| 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% |
0.69%
大文字化:
|
ボリューム (24 時間):