ストックスクリーナーアプリを入手
23.02
0.72%
0.185
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $23.05 | $22.73 | $0.32 | 9,043,071.0 | +0.78% |
| 2024-11-20 | $22.90 | $22.73 | $0.165 | 17,241,209.0 | +0.44% |
| 2024-11-19 | $22.92 | $22.68 | $0.24 | 23,809,376.0 | -1.13% |
| 2024-11-18 | $23.20 | $22.78 | $0.42 | 34,639,474.0 | +1.37% |
| 2024-11-15 | $22.75 | $22.20 | $0.555 | 34,955,319.0 | +1.93% |
| 2024-11-14 | $22.46 | $22.22 | $0.24 | 20,173,184.0 | -0.22% |
| 2024-11-13 | $22.39 | $22.06 | $0.33 | 28,609,683.0 | +0.68% |
| 2024-11-12 | $22.29 | $21.79 | $0.50 | 38,828,896.0 | -0.72% |
| 2024-11-11 | $22.48 | $22.25 | $0.235 | 22,950,097.0 | -0.13% |
| 2024-11-08 | $22.43 | $22.05 | $0.38 | 28,782,773.0 | +1.36% |
| 2024-11-07 | $22.39 | $21.96 | $0.43 | 28,502,296.0 | -1.25% |
| 2024-11-06 | $22.39 | $21.97 | $0.42 | 31,160,760.0 | +1.22% |
| 2024-11-05 | $22.17 | $21.83 | $0.3387 | 24,799,356.0 | +0.59% |
| 2024-11-04 | $22.25 | $21.79 | $0.46 | 23,312,885.0 | -0.90% |
| 2024-11-01 | $22.73 | $22.07 | $0.66 | 35,774,374.0 | -1.86% |
| 2024-10-31 | $22.59 | $22.03 | $0.565 | 58,147,159.0 | +2.36% |
| 2024-10-30 | $22.25 | $21.90 | $0.355 | 33,788,665.0 | -0.72% |
| 2024-10-29 | $22.36 | $21.92 | $0.44 | 29,565,706.0 | +0.32% |
| 2024-10-28 | $22.15 | $21.82 | $0.3298 | 27,104,660.0 | +1.28% |
| 2024-10-25 | $22.41 | $21.81 | $0.60 | 25,361,714.0 | -1.67% |
| 2024-10-24 | $22.48 | $22.06 | $0.42 | 37,075,707.0 | -1.29% |
| 2024-10-23 | $22.58 | $21.05 | $1.53 | 71,005,554.0 | +4.60% |
| 2024-10-22 | $21.62 | $21.05 | $0.57 | 42,712,001.0 | -0.74% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $23.20 | $21.79 | $1.41 | 402,582,753.0 | +2.08% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $19.52 | $17.64 | $1.88 | 823,840,684.0 | -4.51% |
| 2022-11 | $19.39 | $18.07 | $1.32 | 803,092,389.0 | +5.76% |
| 2022-10 | $18.59 | $14.46 | $4.13 | 1,188,403,772.0 | +18.84% |
| 2022-09 | $17.67 | $15.34 | $2.33 | 958,643,035.0 | -12.54% |
| 2022-08 | $18.87 | $17.50 | $1.37 | 765,367,345.0 | -6.65% |
| 2022-07 | $21.39 | $18.18 | $3.21 | 653,448,370.0 | -10.44% |
| 2022-06 | $21.47 | $18.67 | $2.80 | 709,178,612.0 | -1.46% |
| 2022-05 | $21.53 | $18.86 | $2.67 | 1,000,324,379.0 | +12.88% |
| 2022-04 | $24.24 | $18.81 | $5.43 | 1,266,133,443.0 | -20.19% |
| 2022-03 | $24.15 | $22.81 | $1.34 | 913,859,670.0 | -0.25% |
| 2022-02 | $24.91 | $22.65 | $2.26 | 981,897,003.0 | -7.10% |
| 2022-01 | $27.48 | $23.56 | $3.92 | 1,367,384,533.0 | +3.66% |
0.14%
1.03%
大文字化:
|
ボリューム (24 時間):