ストックスクリーナーアプリを入手
46.80
0.91%
0.42
アフターアワーズ：
46.70
-0.10
-0.21%
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 |
|---|---|---|---|---|---|
| 2026-07-10 | $46.98 | $46.40 | $0.58 | 7,833,621.0 | +0.91% |
| 2026-07-09 | $47.43 | $46.15 | $1.28 | 13,030,250.0 | -1.90% |
| 2026-07-08 | $48.09 | $47.22 | $0.87 | 7,542,016.0 | -0.61% |
| 2026-07-07 | $48.54 | $47.50 | $1.04 | 10,151,199.0 | +1.11% |
| 2026-07-06 | $47.78 | $46.93 | $0.85 | 7,615,931.0 | -1.73% |
| 2026-07-02 | $47.95 | $46.47 | $1.48 | 12,338,490.0 | +3.50% |
| 2026-07-01 | $46.72 | $46.07 | $0.65 | 9,299,126.0 | -0.77% |
| 2026-06-30 | $47.10 | $46.50 | $0.60 | 9,408,684.0 | -1.12% |
| 2026-06-29 | $47.52 | $46.86 | $0.66 | 7,391,569.0 | -0.53% |
| 2026-06-26 | $47.45 | $47.04 | $0.41 | 13,245,048.0 | +1.39% |
| 2026-06-25 | $47.51 | $46.60 | $0.905 | 9,217,231.0 | -0.32% |
| 2026-06-24 | $47.16 | $46.30 | $0.855 | 9,291,443.0 | +0.60% |
| 2026-06-23 | $46.84 | $45.93 | $0.91 | 8,202,790.0 | +1.48% |
| 2026-06-22 | $46.44 | $45.68 | $0.755 | 7,488,083.0 | +0.28% |
| 2026-06-18 | $46.26 | $45.45 | $0.81 | 13,766,303.0 | +0.55% |
| 2026-06-17 | $46.56 | $45.20 | $1.37 | 9,066,512.0 | -2.21% |
| 2026-06-16 | $47.01 | $46.15 | $0.855 | 7,299,778.0 | +0.89% |
| 2026-06-15 | $46.58 | $45.42 | $1.15 | 6,808,716.0 | -0.06% |
| 2026-06-12 | $46.40 | $45.62 | $0.775 | 6,379,462.0 | +1.54% |
| 2026-06-11 | $46.07 | $45.46 | $0.61 | 7,427,168.0 | -0.22% |
| 2026-06-10 | $45.84 | $45.05 | $0.785 | 6,414,299.0 | +0.62% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-07 | $48.54 | $46.07 | $2.47 | 75,644,254.0 | +0.39% |
| 2026-06 | $47.52 | $44.15 | $3.37 | 179,222,054.0 | +2.15% |
| 2026-05 | $47.01 | $43.27 | $3.74 | 165,829,997.0 | -0.76% |
| 2026-04 | $50.11 | $45.62 | $4.48 | 167,972,687.0 | -6.18% |
| 2026-03 | $50.65 | $46.18 | $4.47 | 202,219,169.0 | -0.91% |
| 2026-02 | $49.88 | $43.24 | $6.63 | 186,832,182.0 | +10.47% |
| 2026-01 | $45.23 | $42.76 | $2.47 | 151,081,273.0 | +2.73% |
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 | $42.97 | $3.60 | 146,676,304.0 | -6.79% |
| 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% |
1.32%
大文字化:
|
ボリューム (24 時間):