ストックスクリーナーアプリを入手
55.98
0.67%
-0.38
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $57.22 | $55.71 | $1.50 | 71,309.0 | -0.67% |
| 2025-11-19 | $56.87 | $56.28 | $0.59 | 63,842.0 | -0.30% |
| 2025-11-18 | $57.29 | $56.10 | $1.19 | 64,146.0 | -0.16% |
| 2025-11-17 | $58.99 | $56.42 | $2.57 | 82,509.0 | -4.02% |
| 2025-11-14 | $58.99 | $58.15 | $0.84 | 77,871.0 | +0.87% |
| 2025-11-13 | $58.94 | $58.24 | $0.70 | 60,153.0 | -1.07% |
| 2025-11-12 | $59.66 | $58.15 | $1.51 | 86,626.0 | +1.65% |
| 2025-11-11 | $58.37 | $57.65 | $0.72 | 61,250.0 | -0.05% |
| 2025-11-10 | $58.40 | $57.28 | $1.12 | 64,870.0 | +0.17% |
| 2025-11-07 | $58.13 | $57.04 | $1.09 | 76,487.0 | +0.69% |
| 2025-11-06 | $58.61 | $57.47 | $1.14 | 80,797.0 | -1.59% |
| 2025-11-05 | $58.97 | $58.15 | $0.82 | 117,090.0 | +0.12% |
| 2025-11-04 | $59.57 | $58.27 | $1.30 | 69,207.0 | -1.91% |
| 2025-11-03 | $60.84 | $58.84 | $2.00 | 99,543.0 | -2.12% |
| 2025-10-31 | $61.36 | $58.83 | $2.53 | 129,869.0 | +1.68% |
| 2025-10-30 | $60.20 | $55.50 | $4.70 | 146,109.0 | -1.51% |
| 2025-10-29 | $62.61 | $60.73 | $1.88 | 108,813.0 | -2.51% |
| 2025-10-28 | $62.52 | $61.48 | $1.04 | 54,363.0 | +0.61% |
| 2025-10-27 | $63.15 | $62.06 | $1.09 | 54,463.0 | -1.00% |
| 2025-10-24 | $63.36 | $62.62 | $0.745 | 41,506.0 | +0.06% |
| 2025-10-23 | $62.96 | $62.18 | $0.78 | 52,441.0 | +0.05% |
| 2025-10-22 | $63.21 | $62.25 | $0.96 | 66,789.0 | +0.24% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $60.84 | $55.71 | $5.12 | 1,147,009.0 | -8.18% |
| 2025-10 | $63.36 | $55.50 | $7.86 | 1,666,193.0 | -1.65% |
| 2025-09 | $67.12 | $60.84 | $6.29 | 1,802,310.0 | -3.46% |
| 2025-08 | $65.22 | $58.60 | $6.62 | 1,768,869.0 | +4.25% |
| 2025-07 | $68.14 | $56.72 | $11.42 | 1,402,191.0 | -6.37% |
| 2025-06 | $67.12 | $62.72 | $4.41 | 2,158,938.0 | +0.58% |
| 2025-05 | $71.17 | $64.69 | $6.48 | 1,876,524.0 | +5.42% |
| 2025-04 | $64.14 | $56.82 | $7.32 | 2,589,958.0 | -0.61% |
| 2025-03 | $65.30 | $59.36 | $5.94 | 3,302,945.0 | -2.16% |
| 2025-02 | $73.98 | $61.85 | $12.13 | 2,406,650.0 | -14.04% |
| 2025-01 | $74.84 | $67.95 | $6.89 | 1,244,309.0 | +7.15% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $75.84 | $67.99 | $7.85 | 1,461,129.0 | -4.96% |
| 2024-11 | $75.82 | $63.45 | $12.37 | 1,387,422.0 | +14.03% |
| 2024-10 | $75.65 | $63.04 | $12.61 | 1,358,870.0 | -15.62% |
| 2024-09 | $77.19 | $67.83 | $9.36 | 2,411,008.0 | +3.22% |
| 2024-08 | $76.39 | $66.52 | $9.88 | 1,880,511.0 | +2.11% |
| 2024-07 | $72.76 | $62.01 | $10.75 | 1,826,588.0 | +11.48% |
| 2024-06 | $68.65 | $62.07 | $6.58 | 1,840,923.0 | -5.09% |
| 2024-05 | $69.49 | $57.47 | $12.02 | 1,358,466.0 | +9.15% |
| 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% |
2.10%
1.80%
大文字化:
|
ボリューム (24 時間):