ストックスクリーナーアプリを入手
36.16
0.99%
0.3857
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 |
|---|---|---|---|---|---|
| 2026-07-24 | $36.65 | $35.45 | $1.20 | 596,473.0 | +0.84% |
| 2026-07-23 | $36.28 | $35.00 | $1.28 | 1,812,612.0 | -0.20% |
| 2026-07-22 | $37.28 | $35.50 | $1.78 | 2,136,173.0 | -4.35% |
| 2026-07-21 | $37.65 | $34.26 | $3.39 | 4,880,708.0 | -2.29% |
| 2026-07-20 | $40.16 | $38.23 | $1.94 | 1,640,450.0 | -2.02% |
| 2026-07-17 | $39.51 | $37.68 | $1.83 | 1,223,604.0 | +1.32% |
| 2026-07-16 | $39.72 | $37.75 | $1.97 | 1,285,444.0 | -2.13% |
| 2026-07-15 | $39.74 | $38.33 | $1.42 | 997,735.0 | +1.05% |
| 2026-07-14 | $40.58 | $38.28 | $2.29 | 1,127,001.0 | -1.69% |
| 2026-07-13 | $41.26 | $39.56 | $1.70 | 1,520,069.0 | -1.63% |
| 2026-07-10 | $40.44 | $39.06 | $1.38 | 966,146.0 | +1.66% |
| 2026-07-09 | $39.95 | $37.85 | $2.10 | 994,966.0 | +5.19% |
| 2026-07-08 | $38.58 | $37.59 | $0.995 | 887,027.0 | -1.67% |
| 2026-07-07 | $39.02 | $38.08 | $0.943 | 845,035.0 | -0.16% |
| 2026-07-06 | $39.47 | $38.00 | $1.47 | 1,076,077.0 | -0.03% |
| 2026-07-02 | $38.68 | $36.60 | $2.08 | 1,441,636.0 | +3.75% |
| 2026-07-01 | $38.22 | $36.95 | $1.27 | 996,415.0 | -0.62% |
| 2026-06-30 | $37.35 | $35.77 | $1.58 | 1,137,160.0 | +3.52% |
| 2026-06-29 | $36.50 | $35.27 | $1.23 | 1,510,155.0 | +1.35% |
| 2026-06-26 | $35.67 | $34.86 | $0.815 | 2,652,327.0 | +1.05% |
| 2026-06-25 | $36.89 | $35.05 | $1.84 | 1,840,203.0 | -3.67% |
| 2026-06-24 | $37.76 | $36.27 | $1.49 | 1,142,914.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $41.26 | $34.26 | $7.00 | 24,427,571.0 | -3.35% |
| 2026-06 | $40.77 | $34.86 | $5.91 | 26,882,781.0 | -6.11% |
| 2026-05 | $46.03 | $37.57 | $8.46 | 15,423,496.0 | -8.75% |
| 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% |
8.40%
1.32%
大文字化:
|
ボリューム (24 時間):