ストックスクリーナーアプリを入手
22.97
0.33%
-0.07
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 |
|---|---|---|---|---|---|
| 2026-07-23 | $23.46 | $22.65 | $0.815 | 64,753,391.0 | -0.33% |
| 2026-07-22 | $24.29 | $22.73 | $1.56 | 187,577,893.0 | +3.50% |
| 2026-07-21 | $22.39 | $21.70 | $0.69 | 139,513,274.0 | +1.41% |
| 2026-07-20 | $22.04 | $21.54 | $0.50 | 87,661,707.0 | +0.64% |
| 2026-07-17 | $22.77 | $21.67 | $1.10 | 79,308,225.0 | -0.77% |
| 2026-07-16 | $22.18 | $21.50 | $0.6758 | 84,059,958.0 | +2.57% |
| 2026-07-15 | $21.70 | $21.25 | $0.455 | 75,030,818.0 | +0.70% |
| 2026-07-14 | $21.55 | $21.25 | $0.305 | 51,258,347.0 | -1.25% |
| 2026-07-13 | $21.62 | $21.24 | $0.385 | 63,676,179.0 | +1.99% |
| 2026-07-10 | $21.26 | $20.62 | $0.64 | 46,794,084.0 | +0.43% |
| 2026-07-09 | $21.07 | $20.73 | $0.34 | 50,795,461.0 | -0.38% |
| 2026-07-08 | $21.43 | $20.81 | $0.615 | 63,725,825.0 | +0.14% |
| 2026-07-07 | $21.27 | $20.86 | $0.41 | 66,227,348.0 | +2.48% |
| 2026-07-06 | $20.91 | $20.25 | $0.66 | 99,891,813.0 | +0.00% |
| 2026-07-02 | $20.99 | $19.89 | $1.10 | 127,102,101.0 | +0.49% |
| 2026-07-01 | $21.03 | $20.29 | $0.74 | 129,856,601.0 | -1.06% |
| 2026-06-30 | $21.75 | $20.57 | $1.18 | 127,200,983.0 | -5.13% |
| 2026-06-29 | $22.43 | $21.28 | $1.15 | 84,845,840.0 | -3.96% |
| 2026-06-26 | $22.72 | $22.32 | $0.40 | 84,785,687.0 | +1.34% |
| 2026-06-25 | $22.63 | $22.23 | $0.3999 | 41,502,768.0 | +0.22% |
| 2026-06-24 | $22.94 | $22.31 | $0.63 | 56,592,509.0 | -1.93% |
| 2026-06-23 | $22.98 | $22.19 | $0.79 | 73,414,933.0 | +3.21% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $24.29 | $19.89 | $4.40 | 1,417,233,025.0 | +10.94% |
| 2026-06 | $24.90 | $20.57 | $4.33 | 1,274,080,019.0 | -16.53% |
| 2026-05 | $26.45 | $23.85 | $2.60 | 734,165,345.0 | -5.09% |
| 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% |
0.59%
0.91%
大文字化:
|
ボリューム (24 時間):