ストックスクリーナーアプリを入手
67.99
0.30%
+0.20
プレマーケット:
67.99
PC Connection, Inc. (CNXN) 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 |
|---|---|---|---|---|---|
| 2024-05-17 | $68.21 | $67.37 | $0.84 | 51,819.0 | +0.30% |
| 2024-05-16 | $68.47 | $67.20 | $1.27 | 56,909.0 | -0.63% |
| 2024-05-15 | $68.32 | $66.59 | $1.73 | 50,208.0 | +2.02% |
| 2024-05-14 | $66.89 | $65.79 | $1.10 | 53,285.0 | +2.72% |
| 2024-05-13 | $65.50 | $64.48 | $1.02 | 89,978.0 | +0.22% |
| 2024-05-10 | $65.16 | $64.05 | $1.11 | 73,932.0 | +0.42% |
| 2024-05-09 | $65.15 | $63.88 | $1.27 | 102,347.0 | +1.47% |
| 2024-05-08 | $63.90 | $61.91 | $1.99 | 77,742.0 | +1.90% |
| 2024-05-07 | $63.26 | $61.95 | $1.31 | 67,338.0 | +0.79% |
| 2024-05-06 | $62.35 | $61.27 | $1.08 | 72,408.0 | +1.47% |
| 2024-05-03 | $61.35 | $59.95 | $1.40 | 78,628.0 | +3.17% |
| 2024-05-02 | $61.49 | $57.47 | $4.02 | 99,625.0 | -4.31% |
| 2024-05-01 | $62.63 | $61.15 | $1.48 | 51,444.0 | -0.02% |
| 2024-04-30 | $63.50 | $61.81 | $1.69 | 61,578.0 | -2.22% |
| 2024-04-29 | $64.17 | $63.34 | $0.83 | 32,439.0 | -0.49% |
| 2024-04-26 | $64.77 | $63.69 | $1.08 | 41,715.0 | -1.15% |
| 2024-04-25 | $64.43 | $63.45 | $0.98 | 43,208.0 | -0.85% |
| 2024-04-24 | $65.27 | $64.48 | $0.79 | 50,441.0 | -0.09% |
| 2024-04-23 | $65.39 | $62.00 | $3.39 | 70,148.0 | +4.30% |
| 2024-04-22 | $63.33 | $62.22 | $1.11 | 60,238.0 | -0.73% |
PC Connection, Inc. (CNXN) 株の年ごとの株価履歴
この詳細な分析では、PC Connection, 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CNXN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、PC Connection, 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PC Connection, Inc. (CNXN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $68.47 | $57.47 | $11.00 | 977,482.0 | +9.71% |
| 2024-04 | $66.68 | $61.10 | $5.58 | 1,087,026.0 | -6.01% |
| 2024-03 | $67.05 | $63.10 | $3.95 | 1,342,865.0 | -0.68% |
| 2024-02 | $70.55 | $63.54 | $7.01 | 1,585,742.0 | +2.90% |
| 2024-01 | $67.74 | $62.76 | $4.98 | 1,654,674.0 | -4.02% |
2023年のPC Connection, Inc. (CNXN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $70.45 | $59.20 | $11.25 | 1,639,780.0 | +12.71% |
| 2023-11 | $62.10 | $52.98 | $9.12 | 1,185,105.0 | +11.29% |
| 2023-10 | $55.99 | $51.63 | $4.36 | 1,002,966.0 | +0.37% |
| 2023-09 | $55.19 | $52.03 | $3.16 | 1,464,654.0 | +0.49% |
| 2023-08 | $54.45 | $48.01 | $6.44 | 1,389,961.0 | +9.73% |
| 2023-07 | $48.74 | $44.01 | $4.73 | 759,556.0 | +7.34% |
| 2023-06 | $47.49 | $43.92 | $3.57 | 1,386,308.0 | +0.29% |
| 2023-05 | $46.12 | $38.13 | $7.98 | 1,575,128.0 | +11.67% |
| 2023-04 | $45.97 | $37.76 | $8.21 | 1,142,867.0 | -10.43% |
| 2023-03 | $45.41 | $41.35 | $4.06 | 1,290,269.0 | +2.65% |
| 2023-02 | $51.90 | $40.71 | $11.19 | 1,686,392.0 | -10.67% |
| 2023-01 | $50.84 | $46.17 | $4.67 | 1,020,735.0 | +4.54% |
2022年のPC Connection, Inc. (CNXN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $56.08 | $45.96 | $10.12 | 1,261,111.0 | -15.57% |
| 2022-11 | $56.68 | $46.06 | $10.62 | 1,003,112.0 | +4.54% |
| 2022-10 | $53.52 | $44.69 | $8.83 | 751,964.0 | +17.85% |
| 2022-09 | $49.61 | $44.00 | $5.61 | 762,332.0 | -9.24% |
| 2022-08 | $52.99 | $45.52 | $7.47 | 966,416.0 | +4.74% |
| 2022-07 | $48.43 | $42.30 | $6.13 | 715,850.0 | +7.67% |
| 2022-06 | $46.72 | $43.01 | $3.71 | 1,244,733.0 | -1.48% |
| 2022-05 | $50.42 | $42.20 | $8.22 | 1,100,221.0 | -9.66% |
| 2022-04 | $54.53 | $48.60 | $5.93 | 964,628.0 | -5.54% |
| 2022-03 | $54.79 | $47.66 | $7.13 | 830,841.0 | +7.38% |
| 2022-02 | $51.00 | $42.31 | $8.69 | 948,567.0 | +12.55% |
| 2022-01 | $44.53 | $40.08 | $4.45 | 793,535.0 | +0.51% |
1.00%
0.19%
大文字化:
|
ボリューム (24 時間):