コグニザントテクノロジーソリューションズ【CTSH】週足四本値・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 90.82 (25/02/14)
52週安値 65.52 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/02 | 77.79 | 80.79 | 77.56 | 80.25 | +2.51 | +3.23 | 11,199,742 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05/03 | 67.07 | 67.89 | 65.30 | 66.25 | -0.69 | -1.03 | 29,840,984 |
24/04/26 | 67.82 | 68.55 | 66.20 | 66.94 | -0.50 | -0.74 | 16,405,699 |
24/04/19 | 70.02 | 70.24 | 66.60 | 67.44 | -1.82 | -2.63 | 17,266,291 |
24/04/12 | 71.13 | 71.75 | 69.02 | 69.26 | -1.87 | -2.63 | 17,580,675 |
24/04/05 | 72.73 | 72.81 | 71.07 | 71.13 | -2.16 | -2.95 | 23,228,170 |
24/03/28 | 72.00 | 74.07 | 71.79 | 73.29 | +1.39 | +1.93 | 23,573,043 |
24/03/22 | 75.87 | 76.07 | 71.60 | 71.90 | -3.43 | -4.55 | 39,032,792 |
24/03/15 | 76.85 | 77.42 | 75.13 | 75.33 | -1.44 | -1.88 | 20,231,314 |
24/03/08 | 78.51 | 79.68 | 76.38 | 76.77 | -1.84 | -2.34 | 28,510,298 |
24/03/01 | 79.58 | 79.94 | 78.23 | 78.61 | -1.21 | -1.52 | 19,107,044 |
24/02/23 | 76.91 | 80.09 | 76.12 | 79.82 | +2.82 | +3.66 | 15,759,568 |
24/02/16 | 76.74 | 78.04 | 74.79 | 77.00 | -0.10 | -0.13 | 17,716,421 |
24/02/09 | 77.27 | 78.93 | 75.42 | 77.10 | -0.79 | -1.01 | 22,791,770 |
24/02/02 | 76.92 | 78.70 | 76.54 | 77.89 | +0.61 | +0.79 | 16,948,718 |
24/01/26 | 77.18 | 78.89 | 76.73 | 77.28 | +0.40 | +0.52 | 16,067,355 |
24/01/19 | 77.66 | 77.81 | 75.20 | 76.88 | -1.09 | -1.40 | 21,384,526 |
24/01/12 | 73.00 | 78.42 | 72.74 | 77.97 | +5.13 | +7.04 | 18,864,850 |
24/01/05 | 75.28 | 75.36 | 72.69 | 72.84 | -2.69 | -3.56 | 12,251,321 |
23/12/29 | 75.15 | 76.10 | 74.68 | 75.53 | +0.38 | +0.51 | 7,157,020 |
23/12/22 | 76.25 | 76.85 | 73.63 | 75.15 | -1.02 | -1.34 | 19,553,177 |
23/12/15 | 70.54 | 76.64 | 70.41 | 76.17 | +5.84 | +8.30 | 27,627,352 |
23/12/08 | 70.40 | 71.48 | 69.89 | 70.33 | -0.49 | -0.69 | 12,041,332 |
23/12/01 | 70.95 | 71.80 | 69.80 | 70.82 | -0.35 | -0.49 | 19,825,496 |
23/11/24 | 69.15 | 71.50 | 68.96 | 71.17 | +1.64 | +2.36 | 8,622,967 |
23/11/17 | 65.77 | 69.73 | 65.34 | 69.53 | +3.58 | +5.43 | 15,092,245 |
23/11/10 | 66.25 | 66.58 | 64.49 | 65.95 | -0.32 | -0.48 | 15,387,202 |
23/11/03 | 63.67 | 66.92 | 62.14 | 66.27 | +2.97 | +4.69 | 21,837,154 |
23/10/27 | 65.69 | 66.00 | 62.79 | 63.30 | -2.44 | -3.71 | 13,034,143 |
23/10/20 | 66.10 | 67.36 | 65.22 | 65.74 | -0.04 | -0.06 | 17,313,222 |
23/10/13 | 67.43 | 68.60 | 65.15 | 65.78 | -2.06 | -3.04 | 13,463,005 |