ストックスクリーナーアプリを入手
79.13
0.98%
-0.78
プレマーケット:
79.13
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $79.47 | $77.05 | $2.42 | 8,510,556.0 | -0.98% |
| 2025-09-24 | $81.58 | $79.06 | $2.52 | 8,612,192.0 | -1.35% |
| 2025-09-23 | $81.02 | $79.02 | $2.00 | 8,647,512.0 | +2.32% |
| 2025-09-22 | $79.84 | $78.10 | $1.74 | 7,312,631.0 | -0.50% |
| 2025-09-19 | $79.98 | $78.57 | $1.41 | 10,760,901.0 | -0.08% |
| 2025-09-18 | $79.65 | $77.19 | $2.46 | 10,364,395.0 | +3.56% |
| 2025-09-17 | $78.68 | $76.15 | $2.53 | 10,570,430.0 | -2.31% |
| 2025-09-16 | $78.81 | $77.32 | $1.49 | 12,929,343.0 | +0.92% |
| 2025-09-15 | $78.33 | $76.78 | $1.55 | 8,720,133.0 | +1.22% |
| 2025-09-12 | $77.87 | $75.77 | $2.10 | 14,736,342.0 | +2.08% |
| 2025-09-11 | $77.08 | $74.60 | $2.48 | 13,962,948.0 | +0.72% |
| 2025-09-10 | $75.05 | $72.72 | $2.33 | 16,590,070.0 | +3.51% |
| 2025-09-09 | $72.94 | $71.75 | $1.19 | 10,583,244.0 | +0.33% |
| 2025-09-08 | $72.54 | $71.44 | $1.10 | 13,039,220.0 | +1.35% |
| 2025-09-05 | $71.40 | $70.06 | $1.34 | 9,067,006.0 | +2.11% |
| 2025-09-04 | $70.64 | $69.39 | $1.25 | 7,101,576.0 | +0.55% |
| 2025-09-03 | $69.79 | $66.40 | $3.39 | 13,161,852.0 | +1.27% |
| 2025-09-02 | $68.58 | $66.14 | $2.44 | 7,599,535.0 | +2.15% |
| 2025-08-29 | $68.67 | $66.74 | $1.93 | 6,189,641.0 | -2.76% |
| 2025-08-28 | $69.29 | $67.32 | $1.97 | 7,263,634.0 | +2.50% |
| 2025-08-27 | $67.77 | $67.09 | $0.675 | 4,232,462.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $81.58 | $66.14 | $15.44 | 200,780,442.0 | +18.05% |
| 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% |
0.51%
1.74%
大文字化:
|
ボリューム (24 時間):