ベライゾン・コミュニケーションズ【VZ】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 47.36 (25/03/10)
52週安値 37.59 (25/01/10)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/09 | 42.99 | 43.06 | 42.47 | 42.71 | -0.36 | -0.82 | 15,321,111 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02/26 | 43.54 | 43.65 | 42.77 | 43.18 | -0.53 | -1.21 | 18,651,414 |
25/02/25 | 43.58 | 43.97 | 43.50 | 43.71 | +0.39 | +0.90 | 24,356,924 |
25/02/24 | 42.75 | 43.63 | 42.57 | 43.32 | +0.56 | +1.31 | 27,560,550 |
25/02/21 | 42.43 | 43.23 | 42.17 | 42.76 | +0.27 | +0.64 | 25,465,139 |
25/02/20 | 42.00 | 42.53 | 41.88 | 42.49 | +0.48 | +1.14 | 19,771,748 |
25/02/19 | 41.35 | 42.05 | 41.28 | 42.01 | +0.81 | +1.97 | 21,039,592 |
25/02/18 | 40.92 | 41.22 | 40.61 | 41.20 | +0.21 | +0.51 | 16,357,712 |
25/02/14 | 41.14 | 41.29 | 40.94 | 40.99 | -0.05 | -0.12 | 12,438,162 |
25/02/13 | 40.61 | 41.11 | 40.42 | 41.04 | +0.51 | +1.26 | 17,056,684 |
25/02/12 | 40.49 | 40.60 | 40.15 | 40.53 | +0.04 | +0.10 | 14,440,250 |
25/02/11 | 39.98 | 40.52 | 39.82 | 40.49 | +0.54 | +1.35 | 15,182,650 |
25/02/10 | 40.02 | 40.14 | 39.82 | 39.95 | +0.07 | +0.18 | 16,737,456 |
25/02/07 | 39.96 | 40.11 | 39.57 | 39.88 | -0.06 | -0.15 | 15,754,822 |
25/02/06 | 40.23 | 40.29 | 39.67 | 39.94 | -0.19 | -0.47 | 15,370,555 |
25/02/05 | 40.13 | 40.31 | 39.81 | 40.13 | +0.32 | +0.80 | 16,830,456 |
25/02/04 | 39.78 | 39.88 | 39.60 | 39.81 | -0.17 | -0.43 | 19,190,176 |
25/02/03 | 39.31 | 40.12 | 39.15 | 39.98 | +0.59 | +1.50 | 27,967,116 |
25/01/31 | 39.57 | 39.94 | 39.29 | 39.39 | -0.08 | -0.20 | 45,185,371 |
25/01/30 | 40.35 | 40.35 | 39.16 | 39.47 | -0.81 | -2.01 | 27,913,473 |
25/01/29 | 40.82 | 40.88 | 40.05 | 40.28 | -0.12 | -0.30 | 24,238,081 |
25/01/28 | 40.60 | 40.81 | 40.36 | 40.40 | -0.24 | -0.59 | 21,031,887 |
25/01/27 | 40.15 | 40.81 | 40.05 | 40.64 | +1.10 | +2.78 | 35,520,268 |
25/01/24 | 40.11 | 40.68 | 39.37 | 39.54 | +0.36 | +0.92 | 37,123,879 |
25/01/23 | 39.24 | 39.40 | 39.08 | 39.18 | +0.23 | +0.59 | 25,153,547 |
25/01/22 | 38.89 | 39.34 | 38.59 | 38.95 | -0.07 | -0.18 | 31,488,927 |
25/01/21 | 38.87 | 39.58 | 38.79 | 39.02 | +0.24 | +0.62 | 25,717,600 |
25/01/17 | 38.42 | 38.97 | 38.35 | 38.78 | +0.44 | +1.15 | 24,082,097 |
25/01/16 | 38.13 | 38.34 | 37.94 | 38.34 | +0.16 | +0.42 | 24,678,306 |
25/01/15 | 38.30 | 38.59 | 38.07 | 38.18 | -0.10 | -0.26 | 27,817,068 |
25/01/14 | 38.33 | 38.35 | 37.83 | 38.28 | +0.16 | +0.42 | 15,740,091 |