ストックスクリーナーアプリを入手
27.49
1.01%
-0.28
プレマーケット:
27.50
0.01
+0.04%
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 |
|---|---|---|---|---|---|
| 2025-08-06 | $28.06 | $27.45 | $0.615 | 39,232,748.0 | -1.01% |
| 2025-08-05 | $27.97 | $27.67 | $0.30 | 25,311,159.0 | +0.33% |
| 2025-08-04 | $27.92 | $27.57 | $0.35 | 29,952,073.0 | -0.25% |
| 2025-08-01 | $27.93 | $27.34 | $0.59 | 38,808,150.0 | +1.24% |
| 2025-07-31 | $27.72 | $27.31 | $0.41 | 34,089,508.0 | -0.33% |
| 2025-07-30 | $27.71 | $27.24 | $0.4686 | 30,052,494.0 | +0.33% |
| 2025-07-29 | $27.93 | $27.32 | $0.6099 | 34,189,193.0 | -0.69% |
| 2025-07-28 | $27.93 | $27.54 | $0.395 | 30,956,087.0 | -1.43% |
| 2025-07-25 | $28.35 | $27.75 | $0.60 | 33,971,629.0 | +0.29% |
| 2025-07-24 | $28.17 | $27.69 | $0.48 | 47,308,204.0 | +0.61% |
| 2025-07-23 | $27.75 | $27.37 | $0.38 | 26,079,640.0 | +1.20% |
| 2025-07-22 | $27.76 | $27.22 | $0.54 | 35,104,107.0 | +0.15% |
| 2025-07-21 | $27.72 | $27.25 | $0.47 | 36,216,567.0 | +1.63% |
| 2025-07-18 | $27.04 | $26.80 | $0.24 | 27,308,909.0 | -0.19% |
| 2025-07-17 | $27.05 | $26.77 | $0.28 | 24,508,985.0 | +0.15% |
| 2025-07-16 | $27.11 | $26.88 | $0.23 | 21,908,825.0 | -0.26% |
| 2025-07-15 | $27.12 | $26.79 | $0.335 | 32,162,366.0 | -0.52% |
| 2025-07-14 | $27.51 | $27.02 | $0.495 | 30,687,773.0 | +0.70% |
| 2025-07-11 | $27.55 | $26.61 | $0.93 | 42,398,260.0 | -2.35% |
| 2025-07-10 | $27.82 | $27.48 | $0.34 | 25,019,354.0 | -1.71% |
| 2025-07-09 | $28.38 | $27.96 | $0.42 | 34,367,650.0 | -0.67% |
| 2025-07-08 | $28.46 | $28.08 | $0.38 | 24,933,401.0 | -0.42% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $28.06 | $27.34 | $0.72 | 172,536,878.0 | +0.29% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $17.34 | $16.10 | $1.24 | 797,057,381.0 | +1.27% |
| 2023-11 | $16.60 | $15.43 | $1.17 | 611,180,646.0 | +7.60% |
| 2023-10 | $15.91 | $14.12 | $1.79 | 948,805,717.0 | +2.53% |
| 2023-09 | $15.73 | $14.32 | $1.41 | 698,880,993.0 | +1.56% |
| 2023-08 | $14.99 | $13.89 | $1.10 | 813,117,297.0 | +1.86% |
| 2023-07 | $16.23 | $13.43 | $2.80 | 1,279,433,373.0 | -8.97% |
| 2023-06 | $16.13 | $14.85 | $1.28 | 803,406,977.0 | +1.40% |
| 2023-05 | $17.75 | $15.00 | $2.75 | 827,002,579.0 | -10.98% |
| 2023-04 | $19.99 | $17.19 | $2.80 | 770,172,585.0 | -8.21% |
| 2023-03 | $19.25 | $18.03 | $1.22 | 660,032,956.0 | +1.80% |
| 2023-02 | $20.50 | $18.83 | $1.67 | 563,090,438.0 | -7.17% |
| 2023-01 | $22.84 | $18.41 | $4.43 | 777,671,684.0 | +10.65% |
0.75%
0.12%
大文字化:
|
ボリューム (24 時間):