ストックスクリーナーアプリを入手
185.27
3.18%
-6.51
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 |
|---|---|---|---|---|---|
| 2025-11-18 | $191.8 | $182.9 | $8.95 | 1,503,226.0 | -3.10% |
| 2025-11-17 | $196.4 | $188.0 | $8.36 | 3,139,461.0 | +0.04% |
| 2025-11-14 | $195.9 | $183.1 | $12.83 | 5,732,983.0 | -1.29% |
| 2025-11-13 | $207.8 | $191.8 | $16.02 | 3,617,833.0 | -7.31% |
| 2025-11-12 | $211.1 | $206.1 | $4.99 | 2,184,748.0 | +1.01% |
| 2025-11-11 | $208.2 | $200.8 | $7.50 | 2,879,788.0 | -0.63% |
| 2025-11-10 | $214.2 | $205.2 | $9.01 | 3,521,946.0 | +4.76% |
| 2025-11-07 | $201.3 | $190.2 | $11.19 | 3,245,970.0 | -1.09% |
| 2025-11-06 | $203.4 | $195.2 | $8.15 | 2,772,714.0 | +2.89% |
| 2025-11-05 | $197.0 | $182.5 | $14.50 | 2,772,891.0 | +7.08% |
| 2025-11-04 | $188.8 | $177.4 | $11.36 | 2,994,425.0 | -3.53% |
| 2025-11-03 | $194.4 | $187.9 | $6.48 | 1,723,546.0 | -0.19% |
| 2025-10-31 | $193.0 | $185.3 | $7.76 | 2,144,586.0 | +0.51% |
| 2025-10-30 | $193.7 | $186.1 | $7.61 | 1,940,412.0 | -0.16% |
| 2025-10-29 | $193.1 | $184.5 | $8.62 | 2,579,871.0 | +3.40% |
| 2025-10-28 | $185.0 | $173.8 | $11.18 | 2,595,570.0 | +0.27% |
| 2025-10-27 | $186.3 | $180.9 | $5.40 | 1,909,078.0 | +1.95% |
| 2025-10-24 | $181.1 | $175.6 | $5.46 | 1,850,765.0 | +3.75% |
| 2025-10-23 | $173.8 | $164.1 | $9.71 | 2,241,297.0 | +4.92% |
| 2025-10-22 | $173.5 | $159.6 | $13.91 | 3,080,781.0 | -3.08% |
| 2025-10-21 | $174.1 | $169.1 | $4.97 | 2,082,666.0 | -1.97% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $214.2 | $177.4 | $36.76 | 36,089,531.0 | -2.15% |
| 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% |
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% |
0.42%
0.03%
大文字化:
|
ボリューム (24 時間):