ストックスクリーナーアプリを入手
137.48
1.16%
1.58
プレマーケット:
137.48
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 |
|---|---|---|---|---|---|
| 2025-09-16 | $137.6 | $133.9 | $3.70 | 2,904,997.0 | +1.16% |
| 2025-09-15 | $138.3 | $131.4 | $6.90 | 3,374,841.0 | +3.52% |
| 2025-09-12 | $133.3 | $130.1 | $3.15 | 2,777,953.0 | -0.92% |
| 2025-09-11 | $134.3 | $130.0 | $4.31 | 3,380,953.0 | +2.03% |
| 2025-09-10 | $131.4 | $123.7 | $7.75 | 3,431,438.0 | +6.28% |
| 2025-09-09 | $122.3 | $117.9 | $4.33 | 2,072,190.0 | +2.68% |
| 2025-09-08 | $120.2 | $117.0 | $3.16 | 2,592,427.0 | +1.98% |
| 2025-09-05 | $117.1 | $113.7 | $3.40 | 4,409,837.0 | -0.20% |
| 2025-09-04 | $122.0 | $110.9 | $11.10 | 11,289,282.0 | +23.31% |
| 2025-09-03 | $95.21 | $92.46 | $2.75 | 5,720,044.0 | +1.31% |
| 2025-09-02 | $93.61 | $90.00 | $3.61 | 2,701,298.0 | -0.40% |
| 2025-08-29 | $97.55 | $93.47 | $4.08 | 2,230,381.0 | -4.00% |
| 2025-08-28 | $98.88 | $92.86 | $6.02 | 2,788,309.0 | +5.55% |
| 2025-08-27 | $94.03 | $91.43 | $2.60 | 1,654,149.0 | +1.37% |
| 2025-08-26 | $92.52 | $90.65 | $1.87 | 1,186,656.0 | +0.82% |
| 2025-08-25 | $91.12 | $89.41 | $1.71 | 1,314,745.0 | +1.05% |
| 2025-08-22 | $90.45 | $87.25 | $3.20 | 1,810,723.0 | +2.80% |
| 2025-08-21 | $87.62 | $86.00 | $1.62 | 1,416,994.0 | +0.83% |
| 2025-08-20 | $88.00 | $84.41 | $3.59 | 1,889,361.0 | -2.40% |
| 2025-08-19 | $91.36 | $88.45 | $2.91 | 1,593,319.0 | -3.44% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $138.3 | $90.00 | $48.35 | 47,560,257.0 | +46.30% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $48.36 | $42.20 | $6.16 | 44,793,591.0 | -1.83% |
| 2023-11 | $46.66 | $41.83 | $4.83 | 21,707,115.0 | +8.65% |
| 2023-10 | $48.06 | $39.94 | $8.12 | 29,499,834.0 | -10.71% |
| 2023-09 | $50.72 | $45.75 | $4.97 | 27,286,876.0 | -5.44% |
| 2023-08 | $50.25 | $40.10 | $10.15 | 38,909,625.0 | +18.44% |
| 2023-07 | $44.70 | $40.58 | $4.12 | 39,393,963.0 | -0.68% |
| 2023-06 | $48.33 | $40.84 | $7.49 | 55,485,403.0 | -9.09% |
| 2023-05 | $49.56 | $42.64 | $6.92 | 33,389,260.0 | +1.52% |
| 2023-04 | $52.67 | $44.39 | $8.28 | 28,174,127.0 | -12.34% |
| 2023-03 | $54.25 | $47.54 | $6.71 | 49,923,593.0 | +8.92% |
| 2023-02 | $52.60 | $45.83 | $6.77 | 28,487,548.0 | -7.30% |
| 2023-01 | $53.16 | $48.56 | $4.60 | 24,864,577.0 | +2.04% |
0.78%
0.25%
大文字化:
|
ボリューム (24 時間):