ストックスクリーナーアプリを入手
45.59
0.30%
0.125
Exelon Corp (EXC) 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 |
|---|---|---|---|---|---|
| 2025-11-11 | $45.75 | $45.27 | $0.475 | 1,681,159.0 | +0.27% |
| 2025-11-10 | $46.07 | $45.07 | $0.9972 | 7,472,070.0 | -1.62% |
| 2025-11-07 | $46.80 | $45.82 | $0.98 | 7,703,212.0 | +1.09% |
| 2025-11-06 | $46.50 | $45.66 | $0.835 | 6,481,709.0 | -0.95% |
| 2025-11-05 | $46.89 | $46.12 | $0.767 | 9,177,390.0 | -0.50% |
| 2025-11-04 | $48.00 | $45.60 | $2.40 | 13,491,920.0 | +0.39% |
| 2025-11-03 | $46.40 | $45.29 | $1.11 | 9,702,252.0 | +0.17% |
| 2025-10-31 | $46.83 | $46.05 | $0.78 | 8,716,013.0 | -2.02% |
| 2025-10-30 | $47.66 | $46.99 | $0.665 | 6,522,436.0 | -0.28% |
| 2025-10-29 | $47.86 | $46.98 | $0.875 | 11,794,700.0 | -1.05% |
| 2025-10-28 | $48.19 | $47.56 | $0.63 | 7,729,597.0 | -0.77% |
| 2025-10-27 | $48.09 | $47.59 | $0.495 | 7,672,367.0 | +0.07% |
| 2025-10-24 | $48.11 | $47.54 | $0.57 | 6,292,533.0 | +0.91% |
| 2025-10-23 | $48.40 | $47.42 | $0.975 | 11,511,772.0 | -1.06% |
| 2025-10-22 | $48.51 | $47.77 | $0.73 | 6,610,611.0 | +0.23% |
| 2025-10-21 | $48.39 | $47.57 | $0.82 | 5,343,373.0 | -0.50% |
| 2025-10-20 | $48.29 | $47.69 | $0.605 | 4,463,879.0 | +0.96% |
| 2025-10-17 | $48.06 | $47.36 | $0.705 | 7,552,944.0 | +0.89% |
| 2025-10-16 | $48.07 | $47.26 | $0.8099 | 5,267,877.0 | -0.98% |
| 2025-10-15 | $47.88 | $47.38 | $0.50 | 5,885,024.0 | +0.95% |
| 2025-10-14 | $47.63 | $47.17 | $0.46 | 5,193,733.0 | +1.13% |
Exelon Corp (EXC) 株の年ごとの株価履歴
この詳細な分析では、Exelon Corp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EXC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、Exelon Corp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Exelon Corp (EXC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $48.00 | $45.07 | $2.93 | 55,709,712.0 | -1.16% |
| 2025-10 | $48.51 | $44.55 | $3.96 | 158,462,698.0 | +2.47% |
| 2025-09 | $45.06 | $42.58 | $2.48 | 116,583,494.0 | +3.04% |
| 2025-08 | $45.78 | $43.54 | $2.24 | 123,519,151.0 | -2.80% |
| 2025-07 | $44.97 | $42.47 | $2.50 | 115,786,439.0 | +3.50% |
| 2025-06 | $43.89 | $42.11 | $1.78 | 123,191,397.0 | -0.91% |
| 2025-05 | $47.13 | $41.70 | $5.43 | 158,663,801.0 | -6.57% |
| 2025-04 | $48.11 | $42.85 | $5.26 | 211,868,202.0 | +1.78% |
| 2025-03 | $46.22 | $42.55 | $3.67 | 151,448,656.0 | +4.25% |
| 2025-02 | $44.46 | $39.67 | $4.79 | 149,056,387.0 | +10.50% |
| 2025-01 | $40.85 | $37.12 | $3.73 | 119,479,606.0 | +6.27% |
2024年のExelon Corp (EXC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $39.54 | $35.94 | $3.60 | 127,433,553.0 | -4.88% |
| 2024-11 | $39.88 | $37.76 | $2.12 | 110,220,897.0 | +0.66% |
| 2024-10 | $41.19 | $39.21 | $1.98 | 121,570,676.0 | -3.08% |
| 2024-09 | $40.76 | $38.00 | $2.76 | 152,420,333.0 | +6.46% |
| 2024-08 | $39.88 | $36.77 | $3.11 | 115,994,626.0 | +2.39% |
| 2024-07 | $37.53 | $34.01 | $3.53 | 116,183,439.0 | +7.48% |
| 2024-06 | $37.58 | $34.46 | $3.12 | 158,904,562.0 | -7.83% |
| 2024-05 | $38.99 | $36.13 | $2.86 | 136,954,825.0 | -0.08% |
| 2024-04 | $38.04 | $35.75 | $2.29 | 100,962,868.0 | +0.03% |
| 2024-03 | $37.70 | $34.98 | $2.72 | 146,070,065.0 | +4.83% |
| 2024-02 | $36.45 | $33.34 | $3.11 | 137,502,050.0 | +2.96% |
| 2024-01 | $36.78 | $34.03 | $2.75 | 144,526,977.0 | -3.04% |
2023年のExelon Corp (EXC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $41.42 | $34.05 | $7.38 | 217,097,481.0 | -6.78% |
| 2023-11 | $41.48 | $38.16 | $3.31 | 136,060,595.0 | -1.10% |
| 2023-10 | $40.67 | $35.71 | $4.96 | 131,712,859.0 | +3.04% |
| 2023-09 | $42.16 | $37.51 | $4.65 | 100,582,072.0 | -5.81% |
| 2023-08 | $42.01 | $39.40 | $2.61 | 105,815,309.0 | -4.16% |
| 2023-07 | $43.52 | $40.45 | $3.07 | 117,022,531.0 | +2.75% |
| 2023-06 | $41.43 | $39.00 | $2.43 | 122,514,671.0 | +2.75% |
| 2023-05 | $43.40 | $38.80 | $4.60 | 153,577,281.0 | -6.57% |
| 2023-04 | $43.71 | $41.44 | $2.27 | 114,970,407.0 | +1.31% |
| 2023-03 | $42.38 | $38.98 | $3.41 | 197,102,691.0 | +3.71% |
| 2023-02 | $43.34 | $39.69 | $3.65 | 149,927,515.0 | -4.27% |
| 2023-01 | $44.37 | $40.95 | $3.41 | 107,885,572.0 | -2.41% |
0.03%
0.91%
大文字化:
|
ボリューム (24 時間):