ストックスクリーナーアプリを入手
53.72
4.36%
-2.45
Calix Inc (CALX) 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 |
|---|---|---|---|---|---|
| 2025-12-12 | $56.49 | $53.45 | $3.05 | 1,265,670.0 | -4.36% |
| 2025-12-11 | $56.64 | $54.87 | $1.77 | 1,500,867.0 | +0.27% |
| 2025-12-10 | $56.62 | $54.82 | $1.80 | 466,855.0 | +0.63% |
| 2025-12-09 | $55.84 | $54.71 | $1.13 | 409,485.0 | +1.46% |
| 2025-12-08 | $55.76 | $54.08 | $1.68 | 873,146.0 | +1.29% |
| 2025-12-05 | $54.57 | $53.45 | $1.12 | 614,098.0 | +0.97% |
| 2025-12-04 | $54.81 | $53.50 | $1.31 | 604,579.0 | -1.29% |
| 2025-12-03 | $54.66 | $53.31 | $1.35 | 893,050.0 | -0.55% |
| 2025-12-02 | $55.50 | $54.31 | $1.19 | 748,191.0 | -0.04% |
| 2025-12-01 | $55.14 | $54.31 | $0.83 | 643,549.0 | -1.09% |
| 2025-11-28 | $56.10 | $55.12 | $0.975 | 367,799.0 | -0.95% |
| 2025-11-26 | $56.61 | $55.55 | $1.06 | 950,913.0 | -0.21% |
| 2025-11-25 | $56.58 | $53.77 | $2.81 | 594,109.0 | +2.53% |
| 2025-11-24 | $55.00 | $53.70 | $1.30 | 1,002,884.0 | +1.34% |
| 2025-11-21 | $54.32 | $52.05 | $2.27 | 584,993.0 | +0.90% |
| 2025-11-20 | $56.85 | $53.09 | $3.76 | 641,888.0 | -2.77% |
| 2025-11-19 | $56.44 | $54.64 | $1.80 | 777,498.0 | -0.87% |
| 2025-11-18 | $57.25 | $54.51 | $2.74 | 949,191.0 | -3.15% |
| 2025-11-17 | $58.84 | $57.00 | $1.84 | 508,888.0 | -2.66% |
| 2025-11-14 | $59.80 | $58.41 | $1.39 | 841,327.0 | -2.65% |
Calix Inc (CALX) 株の年ごとの株価履歴
この詳細な分析では、Calix 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CALX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、Calix 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。
2025年のCalix Inc (CALX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $56.64 | $53.31 | $3.33 | 9,285,160.0 | -2.80% |
| 2025-11 | $69.73 | $52.05 | $17.68 | 14,746,540.0 | -19.22% |
| 2025-10 | $71.22 | $57.37 | $13.85 | 13,126,693.0 | +11.49% |
| 2025-09 | $64.30 | $58.07 | $6.23 | 11,380,500.0 | +3.23% |
| 2025-08 | $61.27 | $54.38 | $6.90 | 12,691,914.0 | +4.87% |
| 2025-07 | $57.42 | $49.64 | $7.78 | 17,799,377.0 | +6.58% |
| 2025-06 | $53.66 | $46.02 | $7.63 | 11,600,092.0 | +15.03% |
| 2025-05 | $47.73 | $41.08 | $6.65 | 14,453,213.0 | +13.03% |
| 2025-04 | $41.05 | $29.50 | $11.55 | 22,345,730.0 | +15.43% |
| 2025-03 | $37.62 | $28.61 | $9.01 | 16,078,913.0 | -4.27% |
| 2025-02 | $42.50 | $35.73 | $6.77 | 10,580,555.0 | -6.70% |
| 2025-01 | $41.86 | $33.74 | $8.12 | 11,931,591.0 | +13.79% |
2024年のCalix Inc (CALX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $36.55 | $32.14 | $4.41 | 9,343,831.0 | +7.25% |
| 2024-11 | $38.07 | $28.70 | $9.37 | 21,758,232.0 | -8.06% |
| 2024-10 | $40.41 | $35.34 | $5.07 | 9,246,709.0 | -8.79% |
| 2024-09 | $39.67 | $34.11 | $5.56 | 8,921,210.0 | +4.16% |
| 2024-08 | $41.12 | $35.01 | $6.11 | 10,145,414.0 | -9.46% |
| 2024-07 | $41.97 | $33.34 | $8.63 | 15,808,684.0 | +16.09% |
| 2024-06 | $37.32 | $34.03 | $3.29 | 10,666,261.0 | -0.76% |
| 2024-05 | $36.31 | $27.60 | $8.71 | 13,604,029.0 | +28.74% |
| 2024-04 | $33.32 | $26.76 | $6.56 | 19,389,398.0 | -16.38% |
| 2024-03 | $38.07 | $32.58 | $5.49 | 28,079,153.0 | -4.90% |
| 2024-02 | $35.46 | $32.73 | $2.73 | 13,388,240.0 | +5.09% |
| 2024-01 | $45.15 | $31.64 | $13.51 | 21,093,120.0 | -24.06% |
2023年のCalix Inc (CALX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $44.18 | $38.35 | $5.83 | 11,619,896.0 | +13.22% |
| 2023-11 | $39.37 | $32.86 | $6.51 | 15,544,105.0 | +16.52% |
| 2023-10 | $46.29 | $31.95 | $14.34 | 21,237,516.0 | -27.75% |
| 2023-09 | $48.53 | $44.13 | $4.40 | 9,121,125.0 | -1.44% |
| 2023-08 | $47.07 | $39.61 | $7.46 | 14,270,581.0 | +3.10% |
| 2023-07 | $51.74 | $43.90 | $7.84 | 13,769,931.0 | -9.62% |
| 2023-06 | $53.90 | $46.06 | $7.84 | 12,885,675.0 | +7.08% |
| 2023-05 | $47.22 | $41.74 | $5.48 | 12,069,357.0 | +1.99% |
| 2023-04 | $56.47 | $44.19 | $12.28 | 18,471,692.0 | -14.72% |
| 2023-03 | $53.94 | $46.48 | $7.46 | 11,111,171.0 | +4.77% |
| 2023-02 | $55.90 | $49.63 | $6.27 | 14,159,102.0 | -2.83% |
| 2023-01 | $71.59 | $50.73 | $20.86 | 21,198,729.0 | -23.07% |
2.40%
1.79%
大文字化:
|
ボリューム (24 時間):