コーニング【GLW】日足四本値・時系列データ
NYSE
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 55.33 (25/01/29)
52週安値 37.18 (24/08/05)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 53.00 | 53.28 | 52.83 | 53.04 | +0.32 | +0.61 | 2,066,077 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/02 | 52.55 | 52.75 | 52.13 | 52.72 | +0.13 | +0.25 | 3,142,086 |
25/07/01 | 52.44 | 52.72 | 51.99 | 52.59 | 0.00 | ー | 5,817,611 |
25/06/30 | 51.99 | 52.86 | 51.99 | 52.59 | +0.77 | +1.49 | 5,414,449 |
25/06/27 | 51.71 | 52.28 | 51.52 | 51.82 | +0.12 | +0.23 | 5,295,532 |
25/06/26 | 51.60 | 51.85 | 51.38 | 51.70 | +0.31 | +0.60 | 2,828,743 |
25/06/25 | 51.58 | 51.66 | 51.09 | 51.39 | -0.03 | -0.06 | 4,268,428 |
25/06/24 | 52.16 | 52.32 | 51.30 | 51.42 | -0.38 | -0.73 | 4,998,180 |
25/06/23 | 50.42 | 51.85 | 50.26 | 51.80 | +1.38 | +2.74 | 4,234,350 |
25/06/20 | 50.80 | 50.80 | 49.97 | 50.42 | -0.07 | -0.14 | 4,933,573 |
25/06/18 | 50.60 | 50.85 | 50.24 | 50.49 | +0.01 | +0.02 | 3,129,991 |
25/06/17 | 50.56 | 51.10 | 50.35 | 50.48 | -0.30 | -0.59 | 2,983,731 |
25/06/16 | 50.14 | 50.82 | 49.81 | 50.78 | +1.18 | +2.38 | 4,299,281 |
25/06/13 | 50.09 | 50.55 | 49.47 | 49.60 | -1.22 | -2.40 | 3,578,535 |
25/06/12 | 50.08 | 50.84 | 49.94 | 50.82 | +0.37 | +0.73 | 4,355,382 |
25/06/11 | 50.77 | 50.77 | 50.26 | 50.45 | -0.16 | -0.32 | 2,962,679 |
25/06/10 | 50.99 | 51.18 | 50.21 | 50.61 | -0.28 | -0.55 | 2,811,035 |
25/06/09 | 50.84 | 51.24 | 50.32 | 50.89 | +0.18 | +0.35 | 4,037,536 |
25/06/06 | 51.31 | 51.54 | 50.70 | 50.71 | -0.15 | -0.29 | 3,639,042 |
25/06/05 | 50.83 | 51.17 | 50.51 | 50.86 | +0.10 | +0.20 | 3,484,833 |
25/06/04 | 51.10 | 51.47 | 50.72 | 50.76 | -0.02 | -0.04 | 4,505,293 |
25/06/03 | 50.14 | 51.10 | 50.08 | 50.78 | +0.74 | +1.48 | 5,172,613 |
25/06/02 | 49.18 | 50.06 | 49.10 | 50.04 | +0.45 | +0.91 | 5,081,841 |
25/05/30 | 49.35 | 49.78 | 48.88 | 49.59 | -0.37 | -0.74 | 12,837,108 |
25/05/29 | 50.09 | 50.19 | 49.46 | 49.96 | +0.51 | +1.03 | 5,307,878 |
25/05/28 | 50.00 | 50.05 | 49.22 | 49.45 | -0.47 | -0.94 | 4,834,237 |
25/05/27 | 49.00 | 49.95 | 48.62 | 49.92 | +1.56 | +3.23 | 5,720,997 |
25/05/23 | 47.85 | 48.49 | 47.67 | 48.36 | -0.19 | -0.39 | 4,889,958 |
25/05/22 | 48.17 | 48.91 | 47.94 | 48.55 | +0.37 | +0.77 | 7,648,697 |
25/05/21 | 47.70 | 49.23 | 47.68 | 48.18 | +0.20 | +0.42 | 9,062,916 |
25/05/20 | 47.86 | 48.07 | 47.57 | 47.98 | -0.15 | -0.31 | 5,586,158 |