ストックスクリーナーアプリを入手
159.90
7.68%
-13.31
プレマーケット:
158.80
-1.10
-0.69%
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 |
|---|---|---|---|---|---|
| 2026-08-18 | $168.1 | $157.9 | $10.16 | 10,989,194.0 | -7.68% |
| 2026-08-17 | $176.9 | $166.7 | $10.26 | 11,353,197.0 | +4.35% |
| 2026-08-14 | $167.7 | $158.3 | $9.42 | 8,267,747.0 | +4.70% |
| 2026-08-13 | $168.2 | $157.9 | $10.33 | 8,517,899.0 | -5.32% |
| 2026-08-12 | $169.9 | $164.2 | $5.74 | 10,068,351.0 | +5.18% |
| 2026-08-11 | $161.8 | $158.2 | $3.57 | 6,052,851.0 | +0.91% |
| 2026-08-10 | $167.9 | $157.7 | $10.21 | 7,626,503.0 | -4.78% |
| 2026-08-07 | $170.4 | $161.2 | $9.27 | 10,702,245.0 | +5.41% |
| 2026-08-06 | $164.3 | $150.7 | $13.61 | 11,499,781.0 | +0.31% |
| 2026-08-05 | $162.6 | $155.8 | $6.75 | 8,613,482.0 | -2.00% |
| 2026-08-04 | $162.5 | $150.8 | $11.64 | 19,242,473.0 | +9.04% |
| 2026-08-03 | $147.9 | $132.9 | $15.05 | 12,364,028.0 | +6.06% |
| 2026-07-31 | $147.0 | $138.2 | $8.78 | 12,317,543.0 | +2.25% |
| 2026-07-30 | $136.1 | $130.0 | $6.09 | 19,396,677.0 | +9.00% |
| 2026-07-29 | $130.9 | $122.6 | $8.25 | 25,475,482.0 | -1.56% |
| 2026-07-28 | $126.1 | $114.5 | $11.60 | 45,903,534.0 | -12.10% |
| 2026-07-27 | $148.7 | $136.3 | $12.38 | 13,960,209.0 | -2.24% |
| 2026-07-24 | $157.4 | $145.9 | $11.47 | 8,899,421.0 | -6.03% |
| 2026-07-23 | $161.0 | $152.2 | $8.74 | 8,925,560.0 | +1.30% |
| 2026-07-22 | $161.4 | $153.9 | $7.57 | 9,910,047.0 | -5.14% |
| 2026-07-21 | $164.5 | $156.6 | $7.90 | 10,129,529.0 | +6.08% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $176.9 | $132.9 | $44.05 | 136,286,945.0 | +15.65% |
| 2026-07 | $240.9 | $114.5 | $126.4 | 313,564,010.0 | -45.87% |
| 2026-06 | $271.8 | $166.0 | $105.8 | 353,452,579.0 | +41.00% |
| 2026-05 | $211.8 | $157.7 | $54.09 | 298,297,476.0 | +10.30% |
| 2026-04 | $179.1 | $136.3 | $42.74 | 225,733,713.0 | +20.79% |
| 2026-03 | $160.4 | $120.0 | $40.44 | 296,355,988.0 | -9.58% |
| 2026-02 | $162.1 | $103.0 | $59.05 | 242,957,058.0 | +45.65% |
| 2026-01 | $114.0 | $83.95 | $30.04 | 154,684,320.0 | +17.92% |
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 | 123,215,012.0 | +5.53% |
| 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% |
6.61%
大文字化:
|
ボリューム (24 時間):