ストックスクリーナーアプリを入手
9.91
2.08%
-0.21
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $10.10 | $9.78 | $0.3241 | 704,169.0 | -2.08% |
| 2025-09-11 | $10.19 | $9.84 | $0.35 | 1,040,844.0 | +2.85% |
| 2025-09-10 | $9.96 | $9.78 | $0.185 | 522,702.0 | -0.71% |
| 2025-09-09 | $9.99 | $9.83 | $0.165 | 578,194.0 | -0.40% |
| 2025-09-08 | $10.13 | $9.94 | $0.19 | 789,436.0 | -0.90% |
| 2025-09-05 | $10.07 | $9.84 | $0.23 | 970,707.0 | +1.21% |
| 2025-09-04 | $9.96 | $9.75 | $0.205 | 1,183,361.0 | +1.54% |
| 2025-09-03 | $9.81 | $9.46 | $0.345 | 900,437.0 | +1.77% |
| 2025-09-02 | $9.62 | $9.32 | $0.295 | 1,267,229.0 | -0.21% |
| 2025-08-29 | $9.81 | $9.53 | $0.2849 | 668,039.0 | -1.03% |
| 2025-08-28 | $9.74 | $9.45 | $0.29 | 1,353,564.0 | +2.42% |
| 2025-08-27 | $9.57 | $9.36 | $0.215 | 977,691.0 | +0.74% |
| 2025-08-26 | $9.51 | $9.28 | $0.23 | 1,369,563.0 | +0.75% |
| 2025-08-25 | $9.41 | $9.13 | $0.2875 | 1,605,403.0 | +1.74% |
| 2025-08-22 | $9.24 | $8.85 | $0.39 | 2,183,373.0 | +4.31% |
| 2025-08-21 | $8.85 | $8.67 | $0.175 | 1,221,892.0 | +0.57% |
| 2025-08-20 | $9.11 | $8.69 | $0.42 | 776,424.0 | -2.67% |
| 2025-08-19 | $9.16 | $8.96 | $0.205 | 999,706.0 | -0.55% |
| 2025-08-18 | $9.14 | $8.89 | $0.25 | 939,600.0 | +0.89% |
| 2025-08-15 | $9.10 | $8.90 | $0.195 | 828,482.0 | +0.90% |
| 2025-08-14 | $9.13 | $8.87 | $0.265 | 877,948.0 | -3.58% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $10.19 | $9.32 | $0.865 | 8,661,248.0 | +3.01% |
| 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% |
0.91%
1.13%
大文字化:
|
ボリューム (24 時間):