ストックスクリーナーアプリを入手
412.39
2.14%
8.63
プレマーケット:
416.99
4.60
+1.12%
Ciena Corp (CIEN) 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 |
|---|---|---|---|---|---|
| 2026-08-07 | $420.0 | $396.9 | $23.11 | 1,858,084.0 | +2.14% |
| 2026-08-06 | $419.5 | $390.6 | $28.93 | 1,334,271.0 | -1.24% |
| 2026-08-05 | $424.6 | $399.1 | $25.51 | 1,768,442.0 | -0.56% |
| 2026-08-04 | $427.0 | $405.0 | $21.99 | 2,068,830.0 | +5.21% |
| 2026-08-03 | $391.9 | $355.0 | $36.87 | 1,239,363.0 | +3.65% |
| 2026-07-31 | $401.0 | $374.4 | $26.62 | 1,690,487.0 | +1.32% |
| 2026-07-30 | $373.1 | $355.0 | $18.09 | 2,458,908.0 | +12.62% |
| 2026-07-29 | $350.8 | $323.3 | $27.51 | 2,629,852.0 | -5.75% |
| 2026-07-28 | $357.5 | $328.8 | $28.67 | 4,168,112.0 | -7.09% |
| 2026-07-27 | $388.2 | $360.0 | $28.19 | 1,512,235.0 | -3.50% |
| 2026-07-24 | $408.7 | $386.2 | $22.49 | 1,488,073.0 | -4.07% |
| 2026-07-23 | $415.8 | $394.1 | $21.70 | 1,802,347.0 | +2.61% |
| 2026-07-22 | $411.0 | $396.9 | $14.14 | 1,752,765.0 | -2.83% |
| 2026-07-21 | $412.0 | $396.6 | $15.49 | 2,035,022.0 | +7.91% |
| 2026-07-20 | $394.6 | $375.0 | $19.56 | 1,755,092.0 | +1.16% |
| 2026-07-17 | $388.6 | $359.0 | $29.60 | 3,363,537.0 | -3.70% |
| 2026-07-16 | $410.3 | $386.6 | $23.66 | 2,597,249.0 | -7.09% |
| 2026-07-15 | $451.0 | $404.4 | $46.61 | 1,654,225.0 | -6.37% |
| 2026-07-14 | $466.7 | $446.2 | $20.41 | 1,244,422.0 | +0.33% |
| 2026-07-13 | $461.4 | $440.5 | $20.94 | 1,256,771.0 | -3.32% |
Ciena Corp (CIEN) 株の年ごとの株価履歴
この詳細な分析では、Ciena Corp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CIEN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、Ciena Corp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Ciena Corp (CIEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $427.0 | $355.0 | $72.00 | 10,127,074.0 | +9.39% |
| 2026-07 | $485.7 | $323.3 | $162.4 | 43,877,211.0 | -23.15% |
| 2026-06 | $637.5 | $417.3 | $220.2 | 87,720,546.0 | -15.45% |
| 2026-05 | $605.6 | $499.0 | $106.6 | 39,411,511.0 | +9.98% |
| 2026-04 | $529.9 | $399.8 | $130.1 | 53,154,190.0 | +35.89% |
| 2026-03 | $446.9 | $278.4 | $168.5 | 76,092,908.0 | +11.34% |
| 2026-02 | $365.9 | $238.6 | $127.3 | 85,169,758.0 | +38.48% |
| 2026-01 | $269.9 | $216.1 | $53.83 | 49,129,887.0 | +7.67% |
2025年のCiena Corp (CIEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $248.0 | $186.4 | $61.61 | 61,503,479.0 | +16.72% |
| 2025-11 | $214.2 | $168.2 | $45.95 | 67,863,453.0 | +7.52% |
| 2025-10 | $193.7 | $143.2 | $50.55 | 54,188,778.0 | +30.38% |
| 2025-09 | $146.5 | $90.00 | $56.53 | 71,605,487.0 | +55.02% |
| 2025-08 | $98.88 | $84.41 | $14.47 | 35,139,009.0 | +1.22% |
| 2025-07 | $95.51 | $76.89 | $18.62 | 42,383,384.0 | +14.15% |
| 2025-06 | $86.21 | $70.77 | $15.44 | 60,997,312.0 | +1.59% |
| 2025-05 | $83.49 | $69.06 | $14.43 | 29,498,689.0 | +19.21% |
| 2025-04 | $67.56 | $49.21 | $18.35 | 43,999,347.0 | +11.14% |
| 2025-03 | $80.55 | $58.04 | $22.51 | 58,111,369.0 | -24.05% |
| 2025-02 | $94.79 | $75.61 | $19.18 | 40,131,369.0 | -8.69% |
| 2025-01 | $101.4 | $74.89 | $26.55 | 54,040,891.0 | +2.75% |
2024年のCiena Corp (CIEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $91.82 | $69.20 | $22.62 | 52,300,726.0 | +21.93% |
| 2024-11 | $73.47 | $63.00 | $10.47 | 28,152,087.0 | +9.78% |
| 2024-10 | $69.91 | $59.60 | $10.31 | 46,790,989.0 | +3.12% |
| 2024-09 | $63.06 | $50.67 | $12.39 | 45,708,313.0 | +6.83% |
| 2024-08 | $58.19 | $44.89 | $13.30 | 29,909,359.0 | +9.31% |
| 2024-07 | $53.62 | $46.25 | $7.37 | 23,859,460.0 | +9.46% |
| 2024-06 | $53.58 | $44.69 | $8.89 | 40,268,964.0 | +0.02% |
| 2024-05 | $50.25 | $46.04 | $4.21 | 26,692,325.0 | +4.20% |
| 2024-04 | $49.80 | $43.30 | $6.50 | 33,911,338.0 | -6.51% |
| 2024-03 | $63.24 | $49.04 | $14.20 | 59,426,181.0 | -13.22% |
| 2024-02 | $57.73 | $53.17 | $4.56 | 36,417,866.0 | +7.51% |
| 2024-01 | $53.84 | $44.22 | $9.62 | 34,714,340.0 | +17.75% |
0.74%
6.22%
大文字化:
|
ボリューム (24 時間):