ストックスクリーナーアプリを入手
47.31
0.53%
0.25
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $47.31 | $46.54 | $0.7736 | 8,155,935.0 | +0.53% |
| 2024-12-19 | $47.51 | $46.69 | $0.82 | 4,254,407.0 | +1.18% |
| 2024-12-18 | $48.19 | $46.38 | $1.81 | 4,247,167.0 | -2.62% |
| 2024-12-17 | $48.28 | $46.90 | $1.38 | 4,000,775.0 | -0.87% |
| 2024-12-16 | $49.05 | $48.16 | $0.885 | 4,215,597.0 | +0.06% |
| 2024-12-13 | $49.06 | $47.85 | $1.21 | 3,753,565.0 | -0.95% |
| 2024-12-12 | $49.02 | $47.50 | $1.52 | 4,664,798.0 | +2.06% |
| 2024-12-11 | $48.68 | $47.58 | $1.10 | 3,523,921.0 | -1.53% |
| 2024-12-10 | $48.98 | $48.20 | $0.7799 | 4,318,473.0 | -0.29% |
| 2024-12-09 | $49.77 | $48.29 | $1.48 | 4,068,176.0 | -2.12% |
| 2024-12-06 | $49.93 | $49.41 | $0.52 | 3,161,721.0 | -0.40% |
| 2024-12-05 | $50.00 | $49.08 | $0.925 | 4,275,010.0 | +1.24% |
| 2024-12-04 | $49.34 | $48.88 | $0.46 | 2,266,993.0 | -0.04% |
| 2024-12-03 | $49.29 | $48.94 | $0.35 | 2,832,077.0 | -0.14% |
| 2024-12-02 | $49.60 | $48.75 | $0.85 | 4,309,706.0 | +1.17% |
| 2024-11-29 | $48.98 | $48.17 | $0.805 | 2,245,411.0 | +0.93% |
| 2024-11-27 | $48.55 | $47.84 | $0.705 | 2,318,583.0 | +0.46% |
| 2024-11-26 | $48.29 | $47.79 | $0.50 | 3,820,070.0 | -0.54% |
| 2024-11-25 | $49.26 | $48.26 | $1.00 | 7,479,284.0 | -0.54% |
| 2024-11-22 | $48.60 | $47.72 | $0.88 | 3,072,380.0 | +1.42% |
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。
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 | 70,204,256.0 | -2.79% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $34.74 | $30.93 | $3.81 | 73,437,536.0 | -6.42% |
| 2022-11 | $34.88 | $31.07 | $3.80 | 84,290,671.0 | +6.09% |
| 2022-10 | $32.93 | $29.13 | $3.80 | 123,157,051.0 | +10.85% |
| 2022-09 | $34.50 | $28.98 | $5.52 | 108,203,192.0 | -15.44% |
| 2022-08 | $37.73 | $34.17 | $3.56 | 87,556,932.0 | -7.07% |
| 2022-07 | $36.93 | $30.63 | $6.30 | 77,261,907.0 | +17.16% |
| 2022-06 | $36.53 | $30.95 | $5.58 | 87,544,010.0 | -12.00% |
| 2022-05 | $37.30 | $32.23 | $5.07 | 110,456,688.0 | +1.79% |
| 2022-04 | $37.27 | $33.21 | $4.06 | 107,846,148.0 | -4.66% |
| 2022-03 | $40.35 | $35.78 | $4.57 | 113,649,938.0 | -8.64% |
| 2022-02 | $43.47 | $38.80 | $4.67 | 83,662,487.0 | -3.90% |
| 2022-01 | $42.40 | $33.93 | $8.47 | 121,975,609.0 | +12.92% |
0.15%
3.25%
大文字化:
|
ボリューム (24 時間):