ストックスクリーナーアプリを入手
458.89
0.33%
1.53
At T Inc (TT) 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 |
|---|---|---|---|---|---|
| 2026-10-16 | $468.5 | $453.8 | $14.65 | 1,497,824.0 | +0.33% |
| 2026-10-15 | $470.0 | $447.2 | $22.85 | 2,394,600.0 | -2.96% |
| 2026-10-14 | $482.9 | $466.6 | $16.31 | 1,128,820.0 | -1.41% |
| 2026-10-13 | $480.0 | $469.4 | $10.60 | 1,040,240.0 | +0.10% |
| 2026-10-12 | $480.4 | $472.2 | $8.20 | 816,790.0 | +0.12% |
| 2026-10-09 | $484.1 | $472.4 | $11.73 | 1,088,506.0 | +1.50% |
| 2026-10-08 | $475.6 | $463.7 | $11.88 | 1,076,354.0 | +0.57% |
| 2026-10-07 | $473.0 | $462.2 | $10.83 | 1,605,132.0 | -1.91% |
| 2026-10-06 | $480.4 | $472.0 | $8.38 | 1,579,933.0 | +1.20% |
| 2026-10-05 | $472.8 | $459.6 | $13.19 | 1,371,275.0 | +1.48% |
| 2026-10-02 | $466.3 | $456.7 | $9.58 | 1,331,810.0 | +1.08% |
| 2026-10-01 | $460.8 | $445.0 | $15.80 | 1,100,644.0 | +1.54% |
| 2026-09-30 | $459.8 | $451.9 | $7.84 | 1,761,990.0 | -0.79% |
| 2026-09-29 | $456.3 | $448.5 | $7.76 | 1,181,759.0 | +0.78% |
| 2026-09-28 | $457.2 | $447.6 | $9.62 | 1,376,645.0 | -0.52% |
| 2026-09-25 | $456.0 | $442.5 | $13.49 | 1,406,021.0 | +3.63% |
| 2026-09-24 | $442.4 | $431.0 | $11.44 | 923,006.0 | +0.33% |
| 2026-09-23 | $441.3 | $433.5 | $7.78 | 1,024,476.0 | -0.17% |
| 2026-09-22 | $440.5 | $433.9 | $6.66 | 1,058,499.0 | +1.04% |
| 2026-09-21 | $434.8 | $425.1 | $9.71 | 985,813.0 | +0.98% |
| 2026-09-18 | $429.3 | $420.9 | $8.42 | 2,102,343.0 | +1.37% |
At T Inc (TT) 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TT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 (TT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $484.1 | $445.0 | $39.13 | 16,031,928.0 | +1.53% |
| 2026-09 | $459.8 | $414.0 | $45.81 | 22,643,791.0 | +1.71% |
| 2026-08 | $493.7 | $443.3 | $50.38 | 19,619,458.0 | -2.33% |
| 2026-07 | $497.6 | $439.8 | $57.83 | 27,356,890.0 | -7.36% |
| 2026-06 | $505.9 | $439.4 | $66.45 | 30,506,668.0 | +8.83% |
| 2026-05 | $501.2 | $444.1 | $57.11 | 27,384,703.0 | -8.37% |
| 2026-04 | $503.5 | $417.7 | $85.77 | 26,259,876.0 | +18.19% |
| 2026-03 | $468.0 | $403.1 | $64.84 | 29,537,438.0 | -9.86% |
| 2026-02 | $479.4 | $419.5 | $59.83 | 26,814,859.0 | +9.92% |
| 2026-01 | $429.9 | $348.1 | $81.81 | 43,139,169.0 | +8.06% |
2025年のAt T Inc (TT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $418.8 | $381.2 | $37.63 | 26,033,864.0 | -7.06% |
| 2025-11 | $452.0 | $398.7 | $53.31 | 21,787,369.0 | -6.06% |
| 2025-10 | $458.6 | $408.1 | $50.54 | 29,060,175.0 | +6.33% |
| 2025-09 | $423.6 | $394.4 | $29.26 | 30,454,872.0 | +1.53% |
| 2025-08 | $441.9 | $413.8 | $28.09 | 22,052,815.0 | -5.13% |
| 2025-07 | $476.2 | $424.1 | $52.13 | 27,864,723.0 | +0.15% |
| 2025-06 | $438.1 | $416.8 | $21.33 | 25,063,113.0 | +1.66% |
| 2025-05 | $436.6 | $386.4 | $50.20 | 29,926,080.0 | +12.25% |
| 2025-04 | $384.3 | $298.1 | $86.18 | 34,539,455.0 | +13.77% |
| 2025-03 | $366.5 | $327.7 | $38.85 | 33,018,803.0 | -4.74% |
| 2025-02 | $371.2 | $341.3 | $29.86 | 29,012,515.0 | -2.49% |
| 2025-01 | $405.6 | $356.9 | $48.67 | 29,399,891.0 | -1.79% |
2024年のAt T Inc (TT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $419.5 | $366.1 | $53.36 | 20,453,517.0 | -10.90% |
| 2024-11 | $422.0 | $369.9 | $52.10 | 22,740,420.0 | +12.44% |
| 2024-10 | $407.0 | $366.2 | $40.71 | 22,388,559.0 | -4.78% |
| 2024-09 | $391.9 | $339.1 | $52.77 | 19,527,720.0 | +7.48% |
| 2024-08 | $362.4 | $306.7 | $55.71 | 22,838,295.0 | +8.19% |
| 2024-07 | $351.4 | $319.3 | $32.14 | 28,198,782.0 | +1.63% |
| 2024-06 | $345.5 | $315.6 | $29.81 | 27,259,318.0 | +0.45% |
| 2024-05 | $338.1 | $311.9 | $26.21 | 20,000,412.0 | +3.19% |
| 2024-04 | $327.1 | $286.3 | $40.77 | 21,372,167.0 | +5.71% |
| 2024-03 | $305.0 | $279.0 | $26.00 | 17,217,993.0 | +6.47% |
| 2024-02 | $286.9 | $263.1 | $23.82 | 23,723,117.0 | +11.87% |
| 2024-01 | $259.1 | $233.8 | $25.32 | 21,703,982.0 | +3.34% |
1.46%
0.07%
大文字化:
|
ボリューム (24 時間):