ストックスクリーナーアプリを入手
27.53
1.56%
0.4214
At T Inc (T) 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 |
|---|---|---|---|---|---|
| 2026-02-10 | $27.59 | $27.07 | $0.515 | 18,717,005.0 | +1.57% |
| 2026-02-09 | $27.20 | $26.82 | $0.37 | 32,523,304.0 | -0.07% |
| 2026-02-06 | $27.38 | $26.93 | $0.45 | 37,377,467.0 | -0.66% |
| 2026-02-05 | $27.52 | $26.96 | $0.56 | 43,647,486.0 | +0.33% |
| 2026-02-04 | $27.50 | $26.89 | $0.605 | 52,420,958.0 | +1.45% |
| 2026-02-03 | $26.98 | $26.11 | $0.875 | 61,055,216.0 | +2.02% |
| 2026-02-02 | $26.64 | $26.19 | $0.445 | 66,542,638.0 | +0.34% |
| 2026-01-30 | $26.29 | $25.14 | $1.14 | 77,789,731.0 | +4.30% |
| 2026-01-29 | $25.13 | $24.43 | $0.70 | 73,204,221.0 | +4.40% |
| 2026-01-28 | $24.33 | $23.36 | $0.97 | 83,552,633.0 | +4.65% |
| 2026-01-27 | $23.50 | $22.95 | $0.55 | 72,072,524.0 | -1.92% |
| 2026-01-26 | $23.80 | $23.36 | $0.44 | 44,222,985.0 | -0.59% |
| 2026-01-23 | $23.64 | $23.30 | $0.345 | 36,026,384.0 | +0.04% |
| 2026-01-22 | $23.82 | $23.50 | $0.325 | 30,285,432.0 | +0.34% |
| 2026-01-21 | $23.79 | $23.47 | $0.3197 | 40,646,766.0 | +0.21% |
| 2026-01-20 | $23.60 | $23.27 | $0.325 | 51,418,578.0 | -0.17% |
| 2026-01-16 | $23.66 | $23.39 | $0.27 | 45,684,816.0 | -1.01% |
| 2026-01-15 | $23.80 | $23.50 | $0.30 | 35,063,713.0 | +0.51% |
| 2026-01-14 | $23.72 | $23.32 | $0.395 | 50,736,120.0 | +1.33% |
| 2026-01-13 | $23.75 | $23.19 | $0.56 | 40,451,281.0 | -1.85% |
At T Inc (T) 株の年ごとの株価履歴
この詳細な分析では、At T 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T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、At T 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At T Inc (T) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-02 | $27.59 | $26.11 | $1.48 | 312,284,074.0 | +5.06% |
| 2026-01 | $26.29 | $22.95 | $3.34 | 978,862,456.0 | +5.52% |
2025年のAt T Inc (T) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $25.97 | $24.01 | $1.96 | 719,103,767.0 | -4.65% |
| 2025-11 | $26.20 | $24.08 | $2.12 | 948,369,763.0 | +5.13% |
| 2025-10 | $28.16 | $24.32 | $3.84 | 1,429,118,135.0 | -12.36% |
| 2025-09 | $29.79 | $27.88 | $1.91 | 634,817,727.0 | -3.58% |
| 2025-08 | $29.65 | $27.29 | $2.36 | 613,482,753.0 | +6.86% |
| 2025-07 | $29.19 | $26.61 | $2.58 | 680,760,885.0 | -5.29% |
| 2025-06 | $29.02 | $27.22 | $1.80 | 617,252,147.0 | +4.10% |
| 2025-05 | $28.39 | $26.30 | $2.09 | 696,799,491.0 | +0.36% |
| 2025-04 | $29.03 | $25.10 | $3.93 | 901,720,663.0 | -2.05% |
| 2025-03 | $28.56 | $24.89 | $3.67 | 861,233,486.0 | +3.17% |
| 2025-02 | $27.49 | $23.67 | $3.82 | 719,851,452.0 | +15.51% |
| 2025-01 | $24.98 | $21.38 | $3.60 | 724,913,644.0 | +4.22% |
2024年のAt T Inc (T) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $24.03 | $22.41 | $1.62 | 700,208,898.0 | -2.37% |
| 2024-11 | $23.38 | $21.79 | $1.59 | 581,429,861.0 | +2.75% |
| 2024-10 | $22.59 | $21.05 | $1.54 | 724,325,102.0 | +2.45% |
| 2024-09 | $22.34 | $19.92 | $2.42 | 807,132,131.0 | +10.55% |
| 2024-08 | $19.99 | $18.64 | $1.35 | 572,481,415.0 | +3.38% |
| 2024-07 | $19.74 | $18.14 | $1.60 | 735,756,823.0 | +0.73% |
| 2024-06 | $19.13 | $17.42 | $1.71 | 620,202,538.0 | +4.88% |
| 2024-05 | $18.27 | $16.73 | $1.54 | 609,475,160.0 | +7.87% |
| 2024-04 | $17.88 | $15.94 | $1.94 | 853,792,228.0 | -4.03% |
| 2024-03 | $17.70 | $16.71 | $0.99 | 701,112,845.0 | +3.96% |
| 2024-02 | $18.16 | $16.42 | $1.73 | 724,249,403.0 | -4.30% |
| 2024-01 | $17.82 | $16.15 | $1.67 | 916,554,945.0 | +5.42% |
1.27%
1.39%
大文字化:
|
ボリューム (24 時間):