ストックスクリーナーアプリを入手
50.49
1.10%
-0.56
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 |
|---|---|---|---|---|---|
| 2025-07-11 | $51.06 | $50.21 | $0.8516 | 487,990.0 | -1.10% |
| 2025-07-10 | $51.95 | $50.60 | $1.35 | 620,025.0 | -1.75% |
| 2025-07-09 | $52.86 | $51.01 | $1.85 | 889,122.0 | -1.18% |
| 2025-07-08 | $53.58 | $52.21 | $1.37 | 511,972.0 | -1.54% |
| 2025-07-07 | $53.98 | $53.07 | $0.91 | 628,221.0 | -0.98% |
| 2025-07-03 | $54.07 | $52.95 | $1.12 | 320,479.0 | +1.93% |
| 2025-07-02 | $52.96 | $51.96 | $1.00 | 555,630.0 | +0.93% |
| 2025-07-01 | $53.20 | $51.33 | $1.87 | 1,004,259.0 | -1.45% |
| 2025-06-30 | $53.66 | $51.60 | $2.05 | 1,051,813.0 | +3.68% |
| 2025-06-27 | $51.41 | $49.94 | $1.47 | 1,297,015.0 | +2.42% |
| 2025-06-26 | $50.10 | $49.43 | $0.67 | 390,027.0 | +1.34% |
| 2025-06-25 | $49.86 | $49.34 | $0.515 | 328,522.0 | -0.28% |
| 2025-06-24 | $49.63 | $48.38 | $1.25 | 646,302.0 | +2.38% |
| 2025-06-23 | $48.42 | $47.27 | $1.15 | 375,138.0 | +1.94% |
| 2025-06-20 | $47.65 | $46.98 | $0.67 | 1,006,587.0 | +0.79% |
| 2025-06-18 | $47.50 | $46.68 | $0.82 | 463,787.0 | +0.66% |
| 2025-06-17 | $47.60 | $46.14 | $1.46 | 750,459.0 | -1.89% |
| 2025-06-16 | $47.98 | $47.37 | $0.62 | 435,056.0 | +1.02% |
| 2025-06-13 | $47.99 | $47.05 | $0.94 | 378,057.0 | -1.99% |
| 2025-06-12 | $48.88 | $47.59 | $1.29 | 448,608.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $54.07 | $50.21 | $3.86 | 5,505,688.0 | -5.08% |
| 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% |
5.26%
大文字化:
|
ボリューム (24 時間):