ストックスクリーナーアプリを入手
6.61
0.00%
0.00
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $6.65 | $6.60 | $0.05 | 1,634,920.0 | +0.00% |
| 2024-11-26 | $6.64 | $6.60 | $0.04 | 527,951.0 | -0.15% |
| 2024-11-25 | $6.66 | $6.61 | $0.05 | 862,812.0 | -0.30% |
| 2024-11-22 | $6.65 | $6.61 | $0.04 | 769,155.0 | +0.45% |
| 2024-11-21 | $6.69 | $6.59 | $0.095 | 1,703,711.0 | +0.00% |
| 2024-11-20 | $6.63 | $6.61 | $0.02 | 591,061.0 | -0.30% |
| 2024-11-19 | $6.64 | $6.61 | $0.035 | 705,207.0 | -0.15% |
| 2024-11-18 | $6.65 | $6.61 | $0.04 | 867,967.0 | +0.00% |
| 2024-11-15 | $6.68 | $6.62 | $0.06 | 952,243.0 | +0.00% |
| 2024-11-14 | $6.67 | $6.63 | $0.04 | 998,381.0 | +0.15% |
| 2024-11-13 | $6.67 | $6.61 | $0.06 | 1,398,470.0 | -0.30% |
| 2024-11-12 | $6.67 | $6.64 | $0.03 | 480,380.0 | -0.15% |
| 2024-11-11 | $6.68 | $6.63 | $0.05 | 779,853.0 | +0.15% |
| 2024-11-08 | $6.68 | $6.61 | $0.07 | 784,164.0 | +0.00% |
| 2024-11-07 | $6.73 | $6.63 | $0.095 | 1,083,054.0 | -0.75% |
| 2024-11-06 | $6.76 | $6.63 | $0.13 | 1,720,377.0 | -0.15% |
| 2024-11-05 | $6.74 | $6.69 | $0.05 | 668,012.0 | -0.15% |
| 2024-11-04 | $6.75 | $6.70 | $0.055 | 788,440.0 | +0.00% |
| 2024-11-01 | $6.75 | $6.67 | $0.08 | 1,071,255.0 | +0.00% |
| 2024-10-31 | $6.76 | $6.71 | $0.045 | 563,643.0 | -0.30% |
| 2024-10-30 | $6.80 | $6.73 | $0.075 | 882,880.0 | -0.74% |
| 2024-10-29 | $6.79 | $6.74 | $0.05 | 757,367.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $6.76 | $6.59 | $0.165 | 20,022,333.0 | -1.64% |
| 2024-10 | $6.88 | $6.59 | $0.2949 | 43,642,730.0 | -0.44% |
| 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% |
0.64%
2.38%
大文字化:
|
ボリューム (24 時間):