ストックスクリーナーアプリを入手
86.88
1.71%
1.46
アフターアワーズ：
86.62
-0.26
-0.30%
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 |
|---|---|---|---|---|---|
| 2025-12-18 | $88.55 | $86.14 | $2.41 | 5,689,000.0 | +1.71% |
| 2025-12-17 | $88.91 | $84.82 | $4.08 | 6,770,765.0 | -1.01% |
| 2025-12-16 | $87.70 | $85.57 | $2.13 | 4,832,025.0 | -2.07% |
| 2025-12-15 | $91.06 | $87.95 | $3.11 | 6,130,088.0 | -0.24% |
| 2025-12-12 | $95.95 | $87.91 | $8.05 | 9,416,290.0 | -7.97% |
| 2025-12-11 | $96.64 | $92.00 | $4.64 | 8,829,918.0 | +1.88% |
| 2025-12-10 | $95.19 | $90.16 | $5.03 | 11,190,465.0 | +3.39% |
| 2025-12-09 | $91.36 | $87.76 | $3.60 | 7,676,137.0 | +3.22% |
| 2025-12-08 | $89.77 | $86.62 | $3.15 | 6,318,888.0 | +2.68% |
| 2025-12-05 | $86.70 | $84.93 | $1.77 | 4,934,274.0 | +0.61% |
| 2025-12-04 | $87.29 | $83.14 | $4.15 | 8,199,215.0 | +2.27% |
| 2025-12-03 | $84.06 | $81.67 | $2.39 | 4,657,624.0 | -0.19% |
| 2025-12-02 | $85.45 | $83.22 | $2.23 | 4,651,182.0 | +0.98% |
| 2025-12-01 | $83.49 | $82.55 | $0.94 | 3,599,457.0 | -1.54% |
| 2025-11-28 | $84.34 | $83.53 | $0.8099 | 1,847,545.0 | +0.72% |
| 2025-11-26 | $84.35 | $82.82 | $1.53 | 3,512,817.0 | +0.78% |
| 2025-11-25 | $83.34 | $80.27 | $3.07 | 4,464,221.0 | +0.42% |
| 2025-11-24 | $82.75 | $80.02 | $2.73 | 12,096,507.0 | +3.95% |
| 2025-11-21 | $80.06 | $77.39 | $2.67 | 7,031,946.0 | +1.83% |
| 2025-11-20 | $84.59 | $77.48 | $7.11 | 8,301,967.0 | -4.48% |
| 2025-11-19 | $82.83 | $80.01 | $2.82 | 5,390,623.0 | +1.96% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $96.64 | $81.67 | $14.97 | 98,584,328.0 | +3.18% |
| 2025-11 | $90.61 | $77.39 | $13.22 | 126,003,298.0 | -5.48% |
| 2025-10 | $92.57 | $80.88 | $11.69 | 169,768,703.0 | +8.59% |
| 2025-09 | $82.21 | $66.14 | $16.07 | 210,289,117.0 | +22.38% |
| 2025-08 | $69.29 | $61.44 | $7.85 | 106,553,984.0 | +5.99% |
| 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% |
1.45%
1.78%
大文字化:
|
ボリューム (24 時間):