ストックスクリーナーアプリを入手
6.745
0.07%
-0.005
Infinera Corp (INFN) 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 |
|---|---|---|---|---|---|
| 2024-10-23 | $6.76 | $6.72 | $0.04 | 199,333.0 | -0.07% |
| 2024-10-22 | $6.76 | $6.74 | $0.02 | 396,505.0 | -0.15% |
| 2024-10-21 | $6.87 | $6.74 | $0.13 | 1,198,182.0 | -1.60% |
| 2024-10-18 | $6.88 | $6.74 | $0.145 | 1,785,020.0 | +2.23% |
| 2024-10-17 | $6.77 | $6.66 | $0.1088 | 954,435.0 | -0.30% |
| 2024-10-16 | $6.75 | $6.69 | $0.06 | 888,015.0 | +0.60% |
| 2024-10-15 | $6.75 | $6.68 | $0.06 | 847,363.0 | +0.00% |
| 2024-10-14 | $6.70 | $6.66 | $0.04 | 1,876,586.0 | +0.45% |
| 2024-10-11 | $6.67 | $6.61 | $0.06 | 1,278,516.0 | +0.60% |
| 2024-10-10 | $6.67 | $6.59 | $0.0799 | 990,069.0 | -0.30% |
| 2024-10-09 | $6.69 | $6.64 | $0.046 | 1,360,987.0 | -0.30% |
| 2024-10-08 | $6.75 | $6.64 | $0.105 | 3,948,028.0 | -1.04% |
| 2024-10-07 | $6.76 | $6.71 | $0.05 | 1,778,526.0 | -0.15% |
| 2024-10-04 | $6.88 | $6.72 | $0.16 | 3,735,069.0 | -1.32% |
| 2024-10-03 | $6.85 | $6.71 | $0.14 | 3,326,603.0 | +1.48% |
| 2024-10-02 | $6.80 | $6.72 | $0.075 | 5,442,372.0 | +0.00% |
| 2024-10-01 | $6.85 | $6.72 | $0.13 | 4,909,661.0 | -0.15% |
| 2024-09-30 | $6.78 | $6.64 | $0.14 | 3,166,123.0 | -0.44% |
| 2024-09-27 | $6.92 | $6.74 | $0.185 | 34,931,127.0 | -0.15% |
| 2024-09-26 | $6.87 | $6.78 | $0.09 | 44,220,872.0 | -0.73% |
| 2024-09-25 | $6.91 | $6.80 | $0.11 | 38,215,638.0 | -0.73% |
| 2024-09-24 | $6.91 | $6.78 | $0.13 | 18,090,965.0 | +1.47% |
Infinera Corp (INFN) 株の年ごとの株価履歴
この詳細な分析では、Infinera 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INFN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、Infinera 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Infinera Corp (INFN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-10 | $6.88 | $6.59 | $0.2949 | 34,915,270.0 | -0.07% |
| 2024-09 | $6.92 | $6.13 | $0.79 | 352,659,398.0 | +7.31% |
| 2024-08 | $6.31 | $5.54 | $0.765 | 108,374,215.0 | +5.89% |
| 2024-07 | $6.26 | $5.89 | $0.37 | 157,410,076.0 | -2.46% |
| 2024-06 | $6.29 | $4.97 | $1.32 | 91,143,379.0 | +6.47% |
| 2024-05 | $5.88 | $4.75 | $1.13 | 58,277,877.0 | +18.67% |
| 2024-04 | $6.62 | $4.49 | $2.13 | 78,195,373.0 | -20.07% |
| 2024-03 | $6.04 | $4.41 | $1.63 | 97,134,303.0 | +20.12% |
| 2024-02 | $5.56 | $4.79 | $0.771 | 44,787,225.0 | +1.62% |
| 2024-01 | $5.37 | $4.17 | $1.20 | 52,980,196.0 | +4.00% |
2023年のInfinera Corp (INFN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.02 | $3.79 | $1.23 | 54,007,880.0 | +22.11% |
| 2023-11 | $4.59 | $2.83 | $1.76 | 65,187,278.0 | +32.76% |
| 2023-10 | $4.20 | $2.82 | $1.38 | 39,247,193.0 | -29.90% |
| 2023-09 | $4.82 | $3.83 | $0.99 | 35,928,135.0 | -10.68% |
| 2023-08 | $4.79 | $3.62 | $1.17 | 67,564,412.0 | +4.00% |
| 2023-07 | $5.24 | $4.43 | $0.81 | 42,645,806.0 | -6.83% |
| 2023-06 | $5.23 | $4.42 | $0.81 | 66,269,630.0 | -1.43% |
| 2023-05 | $6.38 | $4.68 | $1.70 | 67,187,197.0 | -22.59% |
| 2023-04 | $7.73 | $6.01 | $1.72 | 36,104,768.0 | -18.43% |
| 2023-03 | $7.80 | $6.70 | $1.10 | 72,333,249.0 | +9.76% |
| 2023-02 | $7.74 | $6.77 | $0.97 | 44,565,079.0 | -3.42% |
| 2023-01 | $7.77 | $6.62 | $1.14 | 39,340,694.0 | +8.61% |
2022年のInfinera Corp (INFN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $7.39 | $6.30 | $1.09 | 40,939,033.0 | -0.15% |
| 2022-11 | $7.00 | $5.23 | $1.77 | 52,396,909.0 | +20.32% |
| 2022-10 | $5.76 | $4.25 | $1.50 | 41,748,455.0 | +15.91% |
| 2022-09 | $5.57 | $4.51 | $1.06 | 45,396,997.0 | -11.68% |
| 2022-08 | $6.58 | $4.93 | $1.65 | 115,671,276.0 | -16.34% |
| 2022-07 | $6.58 | $5.20 | $1.38 | 27,685,613.0 | +22.20% |
| 2022-06 | $6.01 | $4.67 | $1.34 | 41,231,308.0 | -6.46% |
| 2022-05 | $8.01 | $5.24 | $2.77 | 60,257,223.0 | -25.49% |
| 2022-04 | $8.97 | $7.55 | $1.42 | 36,879,189.0 | -11.30% |
| 2022-03 | $9.21 | $7.46 | $1.74 | 47,803,074.0 | -6.07% |
| 2022-02 | $9.25 | $7.94 | $1.31 | 45,767,389.0 | +9.62% |
| 2022-01 | $9.78 | $7.57 | $2.21 | 43,947,970.0 | -12.20% |
0.32%
0.04%
大文字化:
|
ボリューム (24 時間):