ストックスクリーナーアプリを入手
68.70
3.29%
2.22
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $68.82 | $66.96 | $1.86 | 530,893.0 | +3.32% |
| 2024-11-20 | $67.32 | $65.98 | $1.34 | 999,100.0 | -0.92% |
| 2024-11-19 | $67.51 | $65.62 | $1.89 | 1,056,434.0 | +0.78% |
| 2024-11-18 | $67.94 | $65.71 | $2.23 | 1,187,690.0 | -0.95% |
| 2024-11-15 | $69.02 | $66.97 | $2.05 | 1,587,831.0 | -3.63% |
| 2024-11-14 | $71.27 | $69.32 | $1.95 | 1,550,012.0 | -2.31% |
| 2024-11-13 | $72.78 | $70.60 | $2.18 | 1,676,764.0 | +0.66% |
| 2024-11-12 | $72.00 | $69.94 | $2.06 | 1,550,294.0 | -1.55% |
| 2024-11-11 | $73.47 | $71.39 | $2.08 | 1,447,110.0 | +0.19% |
| 2024-11-08 | $72.36 | $70.10 | $2.26 | 2,249,192.0 | +2.26% |
| 2024-11-07 | $71.05 | $68.40 | $2.65 | 2,346,647.0 | +2.66% |
| 2024-11-06 | $68.86 | $67.07 | $1.79 | 1,792,812.0 | +4.01% |
| 2024-11-05 | $65.96 | $63.00 | $2.96 | 1,318,359.0 | +4.14% |
| 2024-11-04 | $64.46 | $63.17 | $1.29 | 1,117,421.0 | -1.14% |
| 2024-11-01 | $65.38 | $63.66 | $1.72 | 1,380,674.0 | +0.72% |
| 2024-10-31 | $64.91 | $63.46 | $1.45 | 1,188,427.0 | -1.73% |
| 2024-10-30 | $65.56 | $64.17 | $1.39 | 1,365,649.0 | -1.06% |
| 2024-10-29 | $66.24 | $63.60 | $2.64 | 1,687,312.0 | +1.92% |
| 2024-10-28 | $64.83 | $63.17 | $1.66 | 1,836,110.0 | -0.05% |
| 2024-10-25 | $66.16 | $64.03 | $2.13 | 2,033,030.0 | -2.94% |
| 2024-10-24 | $67.17 | $65.47 | $1.70 | 1,139,327.0 | -0.29% |
| 2024-10-23 | $66.83 | $65.65 | $1.18 | 1,445,362.0 | +0.15% |
| 2024-10-22 | $66.62 | $65.61 | $1.01 | 1,377,372.0 | -0.62% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $73.47 | $63.00 | $10.47 | 21,791,233.0 | +8.15% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $52.51 | $42.81 | $9.70 | 50,174,660.0 | +13.39% |
| 2022-11 | $48.53 | $41.05 | $7.48 | 36,889,374.0 | -6.14% |
| 2022-10 | $48.30 | $38.33 | $9.97 | 31,698,442.0 | +18.48% |
| 2022-09 | $48.32 | $39.44 | $8.88 | 49,682,423.0 | -20.32% |
| 2022-08 | $56.38 | $49.66 | $6.72 | 27,196,043.0 | -1.67% |
| 2022-07 | $51.78 | $43.79 | $7.99 | 20,053,666.0 | +12.91% |
| 2022-06 | $51.70 | $41.63 | $10.07 | 38,065,409.0 | -10.07% |
| 2022-05 | $57.46 | $48.16 | $9.30 | 30,469,784.0 | -7.88% |
| 2022-04 | $61.78 | $54.05 | $7.73 | 21,170,207.0 | -9.01% |
| 2022-03 | $71.06 | $53.29 | $17.77 | 42,887,907.0 | -11.39% |
| 2022-02 | $69.80 | $63.34 | $6.46 | 32,719,117.0 | +3.18% |
| 2022-01 | $77.38 | $62.24 | $15.14 | 35,735,238.0 | -13.85% |
0.10%
1.41%
大文字化:
|
ボリューム (24 時間):