ストックスクリーナーアプリを入手
39.23
2.11%
0.81
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $39.92 | $38.51 | $1.41 | 632,479.0 | +2.11% |
| 2026-05-21 | $39.08 | $37.57 | $1.51 | 925,639.0 | +0.13% |
| 2026-05-20 | $40.30 | $38.24 | $2.06 | 1,100,391.0 | -3.74% |
| 2026-05-19 | $40.26 | $39.65 | $0.61 | 991,161.0 | -0.90% |
| 2026-05-18 | $40.55 | $39.40 | $1.15 | 834,475.0 | +1.03% |
| 2026-05-15 | $40.37 | $39.32 | $1.05 | 825,148.0 | -1.12% |
| 2026-05-14 | $41.44 | $40.02 | $1.42 | 649,407.0 | -0.35% |
| 2026-05-13 | $41.80 | $40.28 | $1.52 | 1,117,656.0 | -3.14% |
| 2026-05-12 | $43.04 | $41.43 | $1.61 | 420,774.0 | -2.39% |
| 2026-05-11 | $43.98 | $42.51 | $1.47 | 667,007.0 | -1.18% |
| 2026-05-08 | $44.32 | $42.93 | $1.39 | 533,258.0 | -0.64% |
| 2026-05-07 | $45.27 | $43.12 | $2.15 | 688,033.0 | -1.85% |
| 2026-05-06 | $45.75 | $43.73 | $2.02 | 660,156.0 | -3.23% |
| 2026-05-05 | $46.03 | $43.92 | $2.11 | 883,311.0 | +5.48% |
| 2026-05-04 | $43.81 | $42.63 | $1.18 | 639,607.0 | -0.21% |
| 2026-05-01 | $44.30 | $43.11 | $1.19 | 850,204.0 | -0.07% |
| 2026-04-30 | $43.69 | $41.36 | $2.33 | 835,552.0 | +4.51% |
| 2026-04-29 | $42.11 | $41.24 | $0.87 | 854,334.0 | -0.83% |
| 2026-04-28 | $43.38 | $40.75 | $2.63 | 1,239,694.0 | -1.38% |
| 2026-04-27 | $43.91 | $42.39 | $1.52 | 1,324,415.0 | -1.75% |
| 2026-04-24 | $43.51 | $42.05 | $1.46 | 1,677,544.0 | +1.62% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $46.03 | $37.57 | $8.46 | 13,051,185.0 | -9.94% |
| 2026-04 | $52.98 | $40.75 | $12.23 | 25,091,741.0 | -11.08% |
| 2026-03 | $54.97 | $48.06 | $6.91 | 17,629,051.0 | -5.37% |
| 2026-02 | $57.00 | $44.70 | $12.30 | 25,676,608.0 | +15.89% |
| 2026-01 | $61.91 | $44.25 | $17.66 | 22,935,799.0 | -15.61% |
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 | $52.62 | $4.02 | 15,716,068.0 | -4.13% |
| 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% |
0.83%
1.66%
大文字化:
|
ボリューム (24 時間):