ストックスクリーナーアプリを入手
8.86
0.11%
-0.010
Harmonic Inc (HLIT) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $8.90 | $8.73 | $0.17 | 183,900.0 | +0.11% |
| 2025-11-20 | $9.42 | $8.81 | $0.61 | 791,122.0 | -3.80% |
| 2025-11-19 | $9.40 | $9.12 | $0.28 | 1,154,090.0 | -0.86% |
| 2025-11-18 | $9.37 | $9.04 | $0.325 | 1,614,814.0 | -0.22% |
| 2025-11-17 | $9.55 | $9.28 | $0.27 | 917,465.0 | -2.72% |
| 2025-11-14 | $9.64 | $9.42 | $0.22 | 895,037.0 | -0.52% |
| 2025-11-13 | $10.33 | $9.50 | $0.83 | 1,025,109.0 | -6.34% |
| 2025-11-12 | $10.38 | $10.21 | $0.175 | 1,038,630.0 | +0.29% |
| 2025-11-11 | $10.34 | $10.02 | $0.315 | 830,367.0 | +1.39% |
| 2025-11-10 | $10.26 | $9.95 | $0.305 | 886,633.0 | +0.80% |
| 2025-11-07 | $10.19 | $9.92 | $0.27 | 699,420.0 | -1.67% |
| 2025-11-06 | $10.62 | $10.14 | $0.48 | 787,296.0 | -2.49% |
| 2025-11-05 | $10.59 | $10.35 | $0.2398 | 1,119,774.0 | +0.10% |
| 2025-11-04 | $11.49 | $10.19 | $1.30 | 1,994,460.0 | -2.25% |
| 2025-11-03 | $10.79 | $10.39 | $0.3901 | 1,137,357.0 | -0.28% |
| 2025-10-31 | $10.87 | $10.50 | $0.37 | 1,051,889.0 | +0.47% |
| 2025-10-30 | $10.82 | $10.34 | $0.4799 | 1,185,273.0 | +2.60% |
| 2025-10-29 | $10.57 | $10.24 | $0.325 | 624,436.0 | -1.61% |
| 2025-10-28 | $10.60 | $10.34 | $0.26 | 401,613.0 | +0.76% |
| 2025-10-27 | $10.58 | $10.45 | $0.135 | 459,040.0 | +0.19% |
| 2025-10-24 | $10.56 | $10.44 | $0.12 | 434,605.0 | +0.48% |
| 2025-10-23 | $10.51 | $10.30 | $0.205 | 544,551.0 | +0.29% |
| 2025-10-22 | $10.38 | $10.10 | $0.28 | 518,042.0 | +0.39% |
Harmonic Inc (HLIT) 株の年ごとの株価履歴
この詳細な分析では、Harmonic 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HLIT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、Harmonic 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。
2025年のHarmonic Inc (HLIT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $11.49 | $8.73 | $2.76 | 15,075,474.0 | -17.20% |
| 2025-10 | $10.87 | $9.70 | $1.17 | 17,047,798.0 | +5.11% |
| 2025-09 | $10.51 | $9.32 | $1.18 | 16,875,243.0 | +5.82% |
| 2025-08 | $9.81 | $8.25 | $1.56 | 23,753,268.0 | +13.04% |
| 2025-07 | $10.20 | $7.80 | $2.40 | 30,272,151.0 | -10.14% |
| 2025-06 | $9.74 | $8.67 | $1.07 | 18,644,693.0 | +4.99% |
| 2025-05 | $9.87 | $8.79 | $1.08 | 15,844,073.0 | +0.45% |
| 2025-04 | $9.74 | $7.91 | $1.83 | 24,912,518.0 | -6.36% |
| 2025-03 | $10.73 | $9.47 | $1.26 | 21,712,969.0 | -6.98% |
| 2025-02 | $11.51 | $8.42 | $3.09 | 32,971,502.0 | -8.60% |
| 2025-01 | $13.68 | $11.24 | $2.43 | 18,808,325.0 | -14.74% |
2024年のHarmonic Inc (HLIT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $13.75 | $12.70 | $1.05 | 20,264,985.0 | +3.28% |
| 2024-11 | $12.84 | $10.82 | $2.02 | 19,940,941.0 | +15.60% |
| 2024-10 | $15.46 | $10.38 | $5.08 | 25,752,990.0 | -23.88% |
| 2024-09 | $14.78 | $13.05 | $1.73 | 23,407,327.0 | +0.83% |
| 2024-08 | $14.80 | $12.86 | $1.94 | 19,405,601.0 | -1.43% |
| 2024-07 | $15.31 | $11.70 | $3.61 | 30,984,145.0 | +24.55% |
| 2024-06 | $12.43 | $10.97 | $1.46 | 17,644,755.0 | -3.76% |
| 2024-05 | $12.27 | $10.60 | $1.67 | 26,518,443.0 | +13.87% |
| 2024-04 | $13.68 | $9.10 | $4.58 | 58,010,117.0 | -20.09% |
| 2024-03 | $13.84 | $12.32 | $1.52 | 21,936,440.0 | +2.36% |
| 2024-02 | $14.18 | $11.79 | $2.39 | 41,651,180.0 | +12.22% |
| 2024-01 | $13.35 | $11.07 | $2.28 | 49,471,759.0 | -10.28% |
2023年のHarmonic Inc (HLIT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $13.15 | $9.75 | $3.40 | 44,417,275.0 | +17.90% |
| 2023-11 | $11.46 | $10.22 | $1.23 | 27,798,256.0 | +2.50% |
| 2023-10 | $11.26 | $8.80 | $2.46 | 57,753,461.0 | +12.05% |
| 2023-09 | $10.78 | $9.35 | $1.43 | 28,763,283.0 | -9.83% |
| 2023-08 | $12.01 | $9.96 | $2.05 | 55,552,642.0 | -28.42% |
| 2023-07 | $16.39 | $14.77 | $1.62 | 21,013,984.0 | -7.73% |
| 2023-06 | $18.43 | $15.92 | $2.51 | 29,856,913.0 | -8.18% |
| 2023-05 | $17.77 | $13.31 | $4.46 | 29,748,456.0 | +24.98% |
| 2023-04 | $15.99 | $13.49 | $2.50 | 27,899,710.0 | -3.43% |
| 2023-03 | $14.75 | $11.95 | $2.80 | 32,652,950.0 | +10.61% |
| 2023-02 | $15.19 | $12.96 | $2.23 | 21,669,248.0 | +0.15% |
| 2023-01 | $15.59 | $12.85 | $2.74 | 28,489,123.0 | +0.53% |
2.50%
4.02%
大文字化:
|
ボリューム (24 時間):