ストックスクリーナーアプリを入手
25.26
0.32%
-0.08
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $25.43 | $25.19 | $0.2399 | 25,150,066.0 | -0.32% |
| 2026-05-21 | $25.39 | $24.81 | $0.575 | 35,773,620.0 | +1.64% |
| 2026-05-20 | $25.28 | $24.79 | $0.495 | 40,328,109.0 | -0.20% |
| 2026-05-19 | $24.99 | $24.42 | $0.57 | 39,354,299.0 | +2.25% |
| 2026-05-18 | $24.58 | $23.85 | $0.73 | 38,458,810.0 | +1.66% |
| 2026-05-15 | $24.93 | $24.03 | $0.90 | 44,173,335.0 | -2.52% |
| 2026-05-14 | $24.98 | $24.64 | $0.335 | 32,622,876.0 | -0.36% |
| 2026-05-13 | $25.55 | $24.72 | $0.83 | 34,507,523.0 | -1.94% |
| 2026-05-12 | $25.44 | $24.86 | $0.58 | 33,437,217.0 | +1.45% |
| 2026-05-11 | $25.34 | $24.66 | $0.68 | 37,299,749.0 | -1.15% |
| 2026-05-08 | $25.39 | $25.11 | $0.28 | 35,923,666.0 | -0.40% |
| 2026-05-07 | $25.49 | $25.12 | $0.37 | 42,948,670.0 | -1.21% |
| 2026-05-06 | $26.01 | $25.48 | $0.53 | 34,305,118.0 | -1.27% |
| 2026-05-05 | $26.13 | $25.85 | $0.28 | 24,459,326.0 | -0.77% |
| 2026-05-04 | $26.14 | $25.82 | $0.315 | 23,423,613.0 | -0.08% |
| 2026-05-01 | $26.45 | $26.07 | $0.385 | 30,986,023.0 | -0.04% |
| 2026-04-30 | $26.47 | $25.78 | $0.69 | 44,599,267.0 | +1.48% |
| 2026-04-29 | $26.16 | $25.64 | $0.52 | 22,729,112.0 | -1.19% |
| 2026-04-28 | $26.31 | $25.88 | $0.43 | 30,370,029.0 | +2.12% |
| 2026-04-27 | $26.44 | $25.45 | $0.985 | 32,575,449.0 | -2.60% |
| 2026-04-24 | $26.58 | $26.03 | $0.55 | 30,586,114.0 | -1.54% |
| 2026-04-23 | $26.75 | $26.02 | $0.735 | 46,390,008.0 | +2.42% |
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。
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 |
|---|---|---|---|---|---|
| 2026-05 | $26.45 | $23.85 | $2.60 | 578,302,086.0 | -3.33% |
| 2026-04 | $28.97 | $24.94 | $4.03 | 767,621,456.0 | -9.87% |
| 2026-03 | $29.43 | $26.73 | $2.70 | 965,218,670.0 | +3.50% |
| 2026-02 | $29.30 | $26.11 | $3.19 | 829,836,682.0 | +6.87% |
| 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% |
0.17%
0.72%
大文字化:
|
ボリューム (24 時間):