ストックスクリーナーアプリを入手
45.00
1.51%
-0.69
アフターアワーズ：
44.96
-0.04
-0.09%
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 |
|---|---|---|---|---|---|
| 2025-12-02 | $45.68 | $44.87 | $0.81 | 10,550,646.0 | -1.51% |
| 2025-12-01 | $46.57 | $45.42 | $1.15 | 11,947,645.0 | -3.03% |
| 2025-11-28 | $47.17 | $46.40 | $0.77 | 3,784,316.0 | +1.18% |
| 2025-11-26 | $46.62 | $45.93 | $0.685 | 5,563,786.0 | +1.73% |
| 2025-11-25 | $46.36 | $45.45 | $0.9125 | 6,954,820.0 | -0.97% |
| 2025-11-24 | $46.53 | $45.29 | $1.24 | 16,472,318.0 | +1.05% |
| 2025-11-21 | $46.09 | $45.38 | $0.715 | 6,995,882.0 | +0.75% |
| 2025-11-20 | $45.96 | $45.27 | $0.685 | 7,543,655.0 | -0.33% |
| 2025-11-19 | $46.46 | $45.41 | $1.05 | 7,311,382.0 | -1.77% |
| 2025-11-18 | $46.85 | $46.21 | $0.64 | 7,825,052.0 | -0.47% |
| 2025-11-17 | $46.88 | $46.01 | $0.8749 | 6,615,053.0 | +1.44% |
| 2025-11-14 | $46.20 | $45.19 | $1.01 | 9,096,735.0 | +1.08% |
| 2025-11-13 | $46.26 | $45.38 | $0.885 | 7,266,870.0 | -1.05% |
| 2025-11-12 | $46.22 | $45.31 | $0.905 | 8,592,804.0 | +1.08% |
| 2025-11-11 | $45.75 | $45.27 | $0.475 | 6,750,434.0 | -0.04% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $46.57 | $44.87 | $1.70 | 33,048,937.0 | -4.50% |
| 2025-11 | $48.00 | $45.07 | $2.93 | 154,801,660.0 | +2.17% |
| 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% |
0.87%
大文字化:
|
ボリューム (24 時間):