ストックスクリーナーアプリを入手
47.61
0.56%
0.26
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $47.77 | $47.17 | $0.60 | 1,573,524.0 | +0.57% |
| 2024-11-20 | $47.53 | $46.94 | $0.59 | 3,726,169.0 | +0.13% |
| 2024-11-19 | $47.39 | $45.83 | $1.56 | 4,891,574.0 | +1.83% |
| 2024-11-18 | $46.69 | $46.01 | $0.68 | 3,135,119.0 | -0.11% |
| 2024-11-15 | $46.99 | $46.31 | $0.68 | 3,485,550.0 | -1.19% |
| 2024-11-14 | $47.61 | $47.02 | $0.595 | 3,377,711.0 | -0.34% |
| 2024-11-13 | $48.50 | $47.14 | $1.36 | 5,230,572.0 | -2.30% |
| 2024-11-12 | $48.96 | $47.95 | $1.00 | 4,310,581.0 | -1.23% |
| 2024-11-11 | $49.40 | $48.85 | $0.55 | 2,941,765.0 | +0.41% |
| 2024-11-08 | $49.15 | $48.09 | $1.06 | 4,511,632.0 | +1.04% |
| 2024-11-07 | $48.56 | $48.15 | $0.41 | 2,708,893.0 | -0.04% |
| 2024-11-06 | $48.90 | $48.11 | $0.79 | 4,919,591.0 | +2.03% |
| 2024-11-05 | $47.30 | $46.62 | $0.68 | 4,402,049.0 | +0.55% |
| 2024-11-04 | $48.46 | $46.92 | $1.54 | 4,202,773.0 | -2.77% |
| 2024-11-01 | $48.41 | $47.41 | $1.00 | 5,662,459.0 | +1.62% |
| 2024-10-31 | $48.66 | $47.52 | $1.14 | 6,652,889.0 | -0.94% |
| 2024-10-30 | $49.36 | $47.93 | $1.43 | 7,745,256.0 | -2.02% |
| 2024-10-29 | $51.03 | $49.02 | $2.01 | 13,299,379.0 | +4.68% |
| 2024-10-28 | $47.24 | $46.38 | $0.86 | 6,951,713.0 | +1.28% |
| 2024-10-25 | $47.15 | $46.19 | $0.96 | 3,868,040.0 | -1.20% |
| 2024-10-24 | $47.24 | $46.76 | $0.4799 | 2,229,883.0 | -0.17% |
| 2024-10-23 | $47.72 | $46.57 | $1.15 | 4,607,758.0 | -0.89% |
| 2024-10-22 | $47.45 | $46.30 | $1.15 | 4,176,007.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $49.40 | $45.83 | $3.57 | 59,079,962.0 | +0.06% |
| 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% |
1.78%
大文字化:
|
ボリューム (24 時間):