ストックスクリーナーアプリを入手
57.84
0.66%
0.335
Cisco Systems Inc (CSCO) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $57.89 | $57.10 | $0.79 | 3,266,560.0 | +0.65% |
| 2024-11-20 | $57.50 | $56.61 | $0.89 | 12,291,645.0 | +0.86% |
| 2024-11-19 | $57.04 | $56.35 | $0.69 | 16,789,953.0 | -0.52% |
| 2024-11-18 | $57.99 | $57.23 | $0.76 | 17,726,923.0 | -0.26% |
| 2024-11-15 | $58.10 | $57.23 | $0.87 | 27,108,178.0 | -0.79% |
| 2024-11-14 | $58.99 | $57.52 | $1.47 | 30,488,927.0 | -2.13% |
| 2024-11-13 | $59.28 | $57.84 | $1.44 | 34,993,385.0 | +0.80% |
| 2024-11-12 | $59.03 | $58.43 | $0.605 | 14,926,185.0 | +0.14% |
| 2024-11-11 | $59.38 | $58.36 | $1.02 | 15,468,412.0 | +0.98% |
| 2024-11-08 | $58.20 | $57.66 | $0.5449 | 16,955,567.0 | -0.03% |
| 2024-11-07 | $58.30 | $57.54 | $0.76 | 14,627,608.0 | +0.36% |
| 2024-11-06 | $58.09 | $56.95 | $1.13 | 19,381,470.0 | +3.04% |
| 2024-11-05 | $56.27 | $55.50 | $0.77 | 9,562,105.0 | +0.59% |
| 2024-11-04 | $55.91 | $55.12 | $0.79 | 12,264,362.0 | +0.59% |
| 2024-11-01 | $55.81 | $54.53 | $1.28 | 13,414,414.0 | +1.33% |
| 2024-10-31 | $55.51 | $54.70 | $0.805 | 20,997,883.0 | -1.48% |
| 2024-10-30 | $56.04 | $55.37 | $0.67 | 11,705,944.0 | -0.16% |
| 2024-10-29 | $56.10 | $55.27 | $0.835 | 15,572,246.0 | +0.72% |
| 2024-10-28 | $55.98 | $55.21 | $0.77 | 10,167,936.0 | -0.83% |
| 2024-10-25 | $56.63 | $55.67 | $0.9597 | 12,765,585.0 | -0.39% |
| 2024-10-24 | $56.55 | $55.81 | $0.74 | 13,907,341.0 | -0.57% |
| 2024-10-23 | $56.59 | $55.99 | $0.60 | 18,141,661.0 | -0.57% |
| 2024-10-22 | $56.90 | $55.86 | $1.04 | 13,381,068.0 | +0.02% |
Cisco Systems Inc (CSCO) 株の年ごとの株価履歴
この詳細な分析では、Cisco Systems 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CSCO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、Cisco Systems 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Cisco Systems Inc (CSCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $59.38 | $54.53 | $4.85 | 259,265,694.0 | +5.67% |
| 2024-10 | $57.05 | $52.13 | $4.92 | 323,558,477.0 | +2.91% |
| 2024-09 | $53.31 | $47.85 | $5.46 | 324,395,710.0 | +5.30% |
| 2024-08 | $51.02 | $44.50 | $6.52 | 427,928,534.0 | +4.31% |
| 2024-07 | $48.77 | $45.65 | $3.12 | 369,768,292.0 | +1.98% |
| 2024-06 | $47.86 | $44.95 | $2.91 | 375,766,952.0 | +2.17% |
| 2024-05 | $50.11 | $45.85 | $4.26 | 431,228,189.0 | -1.02% |
| 2024-04 | $50.20 | $46.97 | $3.23 | 356,924,547.0 | -5.87% |
| 2024-03 | $50.55 | $47.66 | $2.89 | 392,640,315.0 | +3.18% |
| 2024-02 | $50.61 | $47.85 | $2.76 | 417,559,400.0 | -3.61% |
| 2024-01 | $52.62 | $49.43 | $3.19 | 375,995,043.0 | -0.67% |
2023年のCisco Systems Inc (CSCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $50.63 | $47.59 | $3.04 | 390,180,498.0 | +4.42% |
| 2023-11 | $53.50 | $46.20 | $7.30 | 470,531,975.0 | -7.19% |
| 2023-10 | $54.59 | $51.09 | $3.49 | 321,866,570.0 | -3.03% |
| 2023-09 | $58.19 | $52.53 | $5.66 | 337,518,912.0 | -6.26% |
| 2023-08 | $57.53 | $52.24 | $5.29 | 426,469,582.0 | +10.20% |
| 2023-07 | $53.88 | $50.05 | $3.83 | 382,791,596.0 | +0.58% |
| 2023-06 | $52.41 | $49.14 | $3.27 | 356,469,410.0 | +4.17% |
| 2023-05 | $50.48 | $45.55 | $4.93 | 439,432,375.0 | +5.12% |
| 2023-04 | $52.56 | $45.97 | $6.59 | 349,839,636.0 | -9.61% |
| 2023-03 | $52.35 | $48.02 | $4.33 | 426,383,257.0 | +7.96% |
| 2023-02 | $51.74 | $46.43 | $5.31 | 388,272,207.0 | -0.51% |
| 2023-01 | $49.43 | $45.67 | $3.76 | 327,276,524.0 | +2.16% |
2022年のCisco Systems Inc (CSCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $50.71 | $46.69 | $4.02 | 376,211,106.0 | -4.18% |
| 2022-11 | $49.83 | $43.39 | $6.44 | 423,934,567.0 | +9.44% |
| 2022-10 | $45.71 | $38.60 | $7.11 | 414,653,420.0 | +13.57% |
| 2022-09 | $46.73 | $39.96 | $6.77 | 408,726,344.0 | -10.55% |
| 2022-08 | $50.00 | $44.54 | $5.46 | 428,990,464.0 | -1.45% |
| 2022-07 | $45.87 | $40.82 | $5.05 | 346,974,528.0 | +6.43% |
| 2022-06 | $46.09 | $42.19 | $3.90 | 471,398,631.0 | -5.35% |
| 2022-05 | $51.66 | $41.02 | $10.63 | 642,096,205.0 | -8.02% |
| 2022-04 | $56.19 | $48.87 | $7.32 | 383,865,645.0 | -12.16% |
| 2022-03 | $57.00 | $53.68 | $3.32 | 499,715,195.0 | -0.02% |
| 2022-02 | $57.69 | $52.70 | $4.99 | 419,529,569.0 | +0.18% |
| 2022-01 | $63.35 | $53.45 | $9.91 | 474,345,577.0 | -12.15% |
0.07%
0.98%
大文字化:
|
ボリューム (24 時間):