ストックスクリーナーアプリを入手
22.12
1.86%
-0.42
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 |
|---|---|---|---|---|---|
| 2024-11-01 | $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% |
| 2024-10-21 | $21.97 | $21.65 | $0.32 | 27,300,711.0 | -0.87% |
| 2024-10-18 | $22.06 | $21.63 | $0.43 | 27,044,281.0 | +0.55% |
| 2024-10-17 | $21.77 | $21.53 | $0.24 | 24,300,717.0 | +0.09% |
| 2024-10-16 | $21.76 | $21.48 | $0.28 | 21,254,624.0 | +0.93% |
| 2024-10-15 | $21.61 | $21.23 | $0.38 | 35,434,339.0 | +1.18% |
| 2024-10-14 | $21.41 | $21.25 | $0.155 | 33,308,864.0 | -0.51% |
| 2024-10-11 | $21.45 | $21.22 | $0.2231 | 24,598,835.0 | +0.71% |
| 2024-10-10 | $21.68 | $21.21 | $0.47 | 28,357,991.0 | -3.24% |
| 2024-10-09 | $22.00 | $21.79 | $0.215 | 24,894,405.0 | +0.32% |
| 2024-10-08 | $21.98 | $21.72 | $0.26 | 22,304,959.0 | +0.37% |
| 2024-10-07 | $21.91 | $21.67 | $0.24 | 22,580,093.0 | -0.59% |
| 2024-10-04 | $21.98 | $21.48 | $0.50 | 24,316,896.0 | -0.63% |
| 2024-10-03 | $22.23 | $21.97 | $0.255 | 27,928,695.0 | -0.63% |
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 | $22.73 | $22.07 | $0.66 | 35,774,374.0 | +0.00% |
| 2024-10 | $22.73 | $21.05 | $1.68 | 760,099,476.0 | +0.55% |
| 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% |
0.25%
0.05%
大文字化:
|
ボリューム (24 時間):