コマース・バンクシェアーズ【CBSH】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 76.39 (24/11/25)
52週安値 52.69 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/26 | 62.14 | 63.00 | 62.14 | 62.68 | +0.52 | +0.84 | 1,194,011 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/25 | 62.80 | 63.06 | 62.14 | 62.16 | -0.72 | -1.15 | 615,588 |
25/08/22 | 62.00 | 63.49 | 62.00 | 62.88 | +1.07 | +1.73 | 1,542,198 |
25/08/21 | 61.65 | 62.20 | 61.41 | 61.81 | -0.16 | -0.26 | 491,223 |
25/08/20 | 62.09 | 62.24 | 61.60 | 61.97 | +0.04 | +0.06 | 420,360 |
25/08/19 | 61.38 | 62.25 | 61.38 | 61.93 | +0.32 | +0.52 | 567,531 |
25/08/18 | 61.12 | 61.65 | 60.83 | 61.61 | +0.42 | +0.69 | 571,146 |
25/08/15 | 62.07 | 62.11 | 61.13 | 61.19 | -0.73 | -1.18 | 621,903 |
25/08/14 | 61.54 | 61.98 | 61.10 | 61.92 | -0.12 | -0.19 | 914,378 |
25/08/13 | 61.70 | 62.07 | 61.18 | 62.04 | +0.62 | +1.01 | 544,630 |
25/08/12 | 60.65 | 61.48 | 60.46 | 61.42 | +1.13 | +1.87 | 586,710 |
25/08/11 | 60.68 | 60.87 | 60.10 | 60.29 | -0.17 | -0.28 | 472,573 |
25/08/08 | 60.30 | 60.76 | 59.86 | 60.46 | +0.60 | +1.00 | 358,000 |
25/08/07 | 60.54 | 60.54 | 59.70 | 59.86 | -0.41 | -0.68 | 526,829 |
25/08/06 | 60.93 | 60.99 | 60.11 | 60.27 | -0.53 | -0.87 | 587,687 |
25/08/05 | 60.96 | 61.10 | 60.28 | 60.80 | -0.01 | -0.02 | 565,795 |
25/08/04 | 60.21 | 60.89 | 59.95 | 60.81 | +0.89 | +1.49 | 601,891 |
25/08/01 | 60.49 | 60.69 | 59.42 | 59.92 | -1.28 | -2.09 | 648,967 |
25/07/31 | 60.76 | 61.65 | 60.76 | 61.20 | -0.03 | -0.05 | 855,166 |
25/07/30 | 61.59 | 62.17 | 60.99 | 61.23 | -0.21 | -0.34 | 799,589 |
25/07/29 | 62.40 | 62.46 | 61.44 | 61.44 | -0.52 | -0.84 | 882,469 |
25/07/28 | 62.40 | 62.40 | 61.63 | 61.96 | -0.07 | -0.11 | 608,311 |
25/07/25 | 61.74 | 62.18 | 61.19 | 62.03 | +0.26 | +0.42 | 690,699 |
25/07/24 | 62.43 | 62.60 | 61.57 | 61.77 | -0.89 | -1.42 | 611,786 |
25/07/23 | 64.47 | 64.62 | 62.46 | 62.66 | -1.58 | -2.46 | 1,213,822 |
25/07/22 | 64.17 | 64.76 | 63.71 | 64.24 | -0.06 | -0.09 | 645,006 |
25/07/21 | 64.72 | 65.54 | 64.27 | 64.30 | -0.33 | -0.51 | 701,136 |
25/07/18 | 64.88 | 64.92 | 64.01 | 64.63 | +0.36 | +0.56 | 1,375,221 |
25/07/17 | 63.59 | 64.57 | 63.33 | 64.27 | +0.96 | +1.52 | 2,236,754 |
25/07/16 | 64.35 | 64.35 | 62.55 | 63.31 | +0.01 | +0.02 | 1,078,711 |
25/07/15 | 65.91 | 66.31 | 63.27 | 63.30 | -2.81 | -4.25 | 1,096,824 |