ストックスクリーナーアプリを入手
65.78
0.09%
0.04
Corning Inc (GLW) 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 |
|---|---|---|---|---|---|
| 2025-08-14 | $66.06 | $64.88 | $1.17 | 906,961.0 | +0.08% |
| 2025-08-13 | $66.26 | $64.95 | $1.31 | 3,842,259.0 | -0.02% |
| 2025-08-12 | $66.09 | $65.25 | $0.84 | 5,190,560.0 | +1.18% |
| 2025-08-11 | $65.87 | $64.82 | $1.05 | 5,689,145.0 | -1.20% |
| 2025-08-08 | $66.01 | $64.76 | $1.25 | 4,368,964.0 | +1.56% |
| 2025-08-07 | $66.50 | $64.22 | $2.28 | 9,607,970.0 | +1.22% |
| 2025-08-06 | $64.19 | $63.15 | $1.04 | 5,013,173.0 | +1.28% |
| 2025-08-05 | $64.41 | $63.07 | $1.34 | 5,389,132.0 | -0.50% |
| 2025-08-04 | $63.54 | $62.65 | $0.89 | 5,084,418.0 | +2.32% |
| 2025-08-01 | $62.43 | $61.44 | $0.99 | 5,843,621.0 | -1.88% |
| 2025-07-31 | $63.91 | $62.36 | $1.55 | 7,353,100.0 | +1.01% |
| 2025-07-30 | $63.20 | $61.70 | $1.50 | 7,921,691.0 | +1.02% |
| 2025-07-29 | $62.98 | $57.93 | $5.05 | 17,705,348.0 | +11.86% |
| 2025-07-28 | $55.57 | $54.92 | $0.6499 | 5,975,502.0 | +0.09% |
| 2025-07-25 | $56.00 | $54.89 | $1.11 | 4,707,132.0 | -0.65% |
| 2025-07-24 | $56.07 | $55.50 | $0.57 | 5,138,077.0 | -0.14% |
| 2025-07-23 | $56.20 | $55.75 | $0.45 | 3,261,860.0 | +3.30% |
| 2025-07-22 | $54.13 | $53.29 | $0.84 | 3,864,340.0 | +0.22% |
| 2025-07-21 | $54.42 | $53.68 | $0.74 | 2,993,072.0 | -0.20% |
| 2025-07-18 | $54.44 | $53.78 | $0.66 | 2,501,781.0 | -0.35% |
| 2025-07-17 | $54.32 | $53.18 | $1.14 | 3,897,460.0 | +2.32% |
| 2025-07-16 | $53.02 | $52.19 | $0.825 | 3,335,953.0 | +0.86% |
| 2025-07-15 | $53.63 | $52.48 | $1.15 | 3,778,861.0 | -1.13% |
Corning Inc (GLW) 株の年ごとの株価履歴
この詳細な分析では、Corning 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GLW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、Corning 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Corning Inc (GLW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $66.50 | $61.44 | $5.06 | 50,936,203.0 | +4.03% |
| 2025-07 | $63.91 | $51.32 | $12.59 | 107,407,335.0 | +20.25% |
| 2025-06 | $52.86 | $49.09 | $3.77 | 81,823,989.0 | +6.05% |
| 2025-05 | $50.19 | $44.33 | $5.86 | 108,505,496.0 | +11.74% |
| 2025-04 | $46.93 | $37.31 | $9.62 | 147,261,537.0 | -3.06% |
| 2025-03 | $50.60 | $44.10 | $6.50 | 131,117,062.0 | -8.71% |
| 2025-02 | $54.31 | $48.32 | $5.99 | 84,971,683.0 | -3.71% |
| 2025-01 | $55.33 | $46.19 | $9.14 | 126,798,244.0 | +9.60% |
2024年のCorning Inc (GLW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $50.00 | $46.38 | $3.62 | 72,195,197.0 | -2.73% |
| 2024-11 | $49.40 | $45.83 | $3.57 | 80,203,614.0 | +2.27% |
| 2024-10 | $51.03 | $44.02 | $7.01 | 107,811,950.0 | +5.40% |
| 2024-09 | $45.60 | $40.34 | $5.27 | 85,636,201.0 | +7.89% |
| 2024-08 | $42.67 | $37.18 | $5.49 | 98,653,337.0 | +4.60% |
| 2024-07 | $46.39 | $37.60 | $8.79 | 227,773,747.0 | +2.99% |
| 2024-06 | $40.46 | $36.58 | $3.88 | 151,293,772.0 | +4.27% |
| 2024-05 | $37.28 | $32.84 | $4.44 | 113,350,343.0 | +11.62% |
| 2024-04 | $34.47 | $30.72 | $3.75 | 95,976,267.0 | +1.27% |
| 2024-03 | $33.56 | $32.07 | $1.49 | 95,359,172.0 | +2.23% |
| 2024-02 | $32.77 | $30.96 | $1.81 | 85,247,533.0 | -0.77% |
| 2024-01 | $33.87 | $29.71 | $4.16 | 114,921,960.0 | +6.70% |
2023年のCorning Inc (GLW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $30.80 | $28.25 | $2.55 | 87,005,603.0 | +6.88% |
| 2023-11 | $29.19 | $26.41 | $2.78 | 74,523,539.0 | +6.46% |
| 2023-10 | $30.34 | $25.26 | $5.08 | 92,507,881.0 | -12.18% |
| 2023-09 | $33.26 | $29.89 | $3.37 | 63,029,319.0 | -7.16% |
| 2023-08 | $34.12 | $31.65 | $2.47 | 71,114,576.0 | -3.30% |
| 2023-07 | $35.97 | $32.81 | $3.16 | 91,065,494.0 | -3.14% |
| 2023-06 | $36.02 | $30.58 | $5.44 | 113,878,932.0 | +13.73% |
| 2023-05 | $33.41 | $30.48 | $2.93 | 95,476,715.0 | -7.25% |
| 2023-04 | $35.27 | $32.03 | $3.24 | 92,750,812.0 | -5.84% |
| 2023-03 | $36.01 | $32.11 | $3.90 | 94,787,383.0 | +3.92% |
| 2023-02 | $36.44 | $33.90 | $2.54 | 75,561,677.0 | -1.91% |
| 2023-01 | $37.10 | $31.94 | $5.16 | 100,878,198.0 | +8.36% |
0.25%
大文字化:
|
ボリューム (24 時間):