ストックスクリーナーアプリを入手
85.48
2.71%
-2.38
アフターアワーズ：
85.65
0.17
+0.20%
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 |
|---|---|---|---|---|---|
| 2025-11-07 | $86.44 | $83.33 | $3.11 | 7,269,388.0 | -2.71% |
| 2025-11-06 | $88.61 | $86.34 | $2.27 | 6,653,695.0 | +0.87% |
| 2025-11-05 | $88.12 | $85.50 | $2.62 | 5,910,847.0 | +2.22% |
| 2025-11-04 | $86.08 | $84.72 | $1.36 | 5,591,611.0 | -2.62% |
| 2025-11-03 | $89.89 | $87.19 | $2.70 | 4,932,707.0 | -1.77% |
| 2025-10-31 | $92.57 | $87.91 | $4.66 | 7,543,684.0 | -1.33% |
| 2025-10-30 | $91.79 | $88.50 | $3.29 | 5,402,727.0 | -0.01% |
| 2025-10-29 | $91.92 | $86.50 | $5.42 | 13,108,658.0 | +4.47% |
| 2025-10-28 | $87.25 | $83.11 | $4.14 | 14,281,182.0 | -3.29% |
| 2025-10-27 | $89.77 | $88.15 | $1.62 | 11,737,259.0 | +2.24% |
| 2025-10-24 | $87.76 | $86.44 | $1.32 | 7,271,257.0 | +1.83% |
| 2025-10-23 | $86.38 | $83.92 | $2.46 | 5,354,098.0 | +2.02% |
| 2025-10-22 | $87.34 | $83.08 | $4.26 | 8,432,031.0 | -2.22% |
| 2025-10-21 | $86.45 | $84.59 | $1.86 | 4,981,584.0 | +0.90% |
| 2025-10-20 | $86.03 | $84.83 | $1.20 | 4,847,240.0 | +0.94% |
| 2025-10-17 | $86.54 | $83.69 | $2.85 | 5,932,603.0 | -2.57% |
| 2025-10-16 | $87.41 | $85.34 | $2.07 | 6,491,605.0 | +0.12% |
| 2025-10-15 | $87.43 | $85.47 | $1.97 | 6,424,410.0 | +2.38% |
| 2025-10-14 | $85.91 | $83.61 | $2.30 | 5,191,791.0 | -1.04% |
| 2025-10-13 | $86.63 | $84.80 | $1.83 | 4,954,704.0 | +3.04% |
| 2025-10-10 | $87.78 | $82.96 | $4.82 | 7,879,111.0 | -4.83% |
| 2025-10-09 | $87.75 | $86.13 | $1.62 | 4,533,022.0 | +0.14% |
| 2025-10-08 | $87.07 | $84.76 | $2.31 | 6,079,710.0 | +2.36% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $89.89 | $83.33 | $6.56 | 37,627,636.0 | -4.04% |
| 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% |
0.03%
大文字化:
|
ボリューム (24 時間):