ストックスクリーナーアプリを入手
12.85
0.27%
-0.09
Navient Corp (NAVI) 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 |
|---|---|---|---|---|---|
| 2025-12-29 | $12.95 | $12.85 | $0.10 | 5,903.0 | -0.70% |
| 2025-12-26 | $12.99 | $12.89 | $0.10 | 336,827.0 | -0.15% |
| 2025-12-24 | $13.05 | $12.91 | $0.145 | 300,972.0 | +0.31% |
| 2025-12-23 | $13.10 | $12.89 | $0.21 | 490,188.0 | -0.92% |
| 2025-12-22 | $13.21 | $12.90 | $0.31 | 587,996.0 | -0.31% |
| 2025-12-19 | $13.30 | $13.02 | $0.285 | 2,010,064.0 | -1.51% |
| 2025-12-18 | $13.36 | $12.84 | $0.52 | 753,400.0 | +0.61% |
| 2025-12-17 | $13.48 | $13.08 | $0.40 | 782,428.0 | +1.15% |
| 2025-12-16 | $13.09 | $12.85 | $0.24 | 1,036,604.0 | +1.95% |
| 2025-12-15 | $12.90 | $12.71 | $0.195 | 795,863.0 | +0.47% |
| 2025-12-12 | $13.10 | $12.67 | $0.43 | 807,193.0 | -1.62% |
| 2025-12-11 | $13.06 | $12.81 | $0.245 | 1,127,564.0 | +0.94% |
| 2025-12-10 | $12.90 | $12.42 | $0.48 | 2,389,778.0 | +3.14% |
| 2025-12-09 | $12.52 | $12.07 | $0.45 | 1,037,312.0 | +0.16% |
| 2025-12-08 | $12.52 | $12.19 | $0.325 | 794,584.0 | +0.24% |
| 2025-12-05 | $12.49 | $12.24 | $0.255 | 723,826.0 | -0.32% |
| 2025-12-04 | $12.68 | $12.40 | $0.275 | 562,135.0 | -1.35% |
| 2025-12-03 | $12.77 | $12.59 | $0.185 | 1,195,254.0 | +0.00% |
| 2025-12-02 | $12.71 | $12.36 | $0.355 | 1,148,411.0 | +2.02% |
| 2025-12-01 | $12.52 | $12.11 | $0.405 | 758,879.0 | -0.40% |
Navient Corp (NAVI) 株の年ごとの株価履歴
この詳細な分析では、Navient 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NAVI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、Navient 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Navient Corp (NAVI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $13.48 | $12.07 | $1.41 | 17,645,181.0 | +3.63% |
| 2025-11 | $12.63 | $11.25 | $1.38 | 15,112,795.0 | +1.39% |
| 2025-10 | $13.50 | $11.47 | $2.03 | 17,520,287.0 | -7.00% |
| 2025-09 | $13.87 | $12.66 | $1.21 | 18,642,743.0 | -4.08% |
| 2025-08 | $13.82 | $12.20 | $1.62 | 16,817,513.0 | +5.95% |
| 2025-07 | $16.07 | $12.52 | $3.55 | 23,347,342.0 | -8.23% |
| 2025-06 | $14.44 | $13.10 | $1.34 | 12,558,943.0 | +4.91% |
| 2025-05 | $14.15 | $12.35 | $1.80 | 13,238,779.0 | +8.56% |
| 2025-04 | $13.20 | $10.53 | $2.67 | 17,741,130.0 | -1.98% |
| 2025-03 | $14.43 | $12.51 | $1.92 | 15,384,708.0 | -11.74% |
| 2025-02 | $14.32 | $13.11 | $1.21 | 12,517,725.0 | +4.68% |
| 2025-01 | $14.82 | $12.73 | $2.09 | 16,752,059.0 | +2.86% |
2024年のNavient Corp (NAVI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $15.67 | $12.78 | $2.89 | 17,757,917.0 | -16.69% |
| 2024-11 | $15.90 | $13.71 | $2.19 | 18,981,231.0 | +9.49% |
| 2024-10 | $16.15 | $14.21 | $1.94 | 10,872,683.0 | -8.72% |
| 2024-09 | $16.76 | $14.36 | $2.40 | 13,229,339.0 | -7.91% |
| 2024-08 | $16.96 | $14.13 | $2.83 | 13,006,367.0 | +3.17% |
| 2024-07 | $16.74 | $13.96 | $2.78 | 16,266,683.0 | +12.71% |
| 2024-06 | $15.29 | $13.96 | $1.33 | 13,549,090.0 | -3.38% |
| 2024-05 | $16.18 | $14.55 | $1.63 | 18,423,422.0 | +0.33% |
| 2024-04 | $17.56 | $15.00 | $2.56 | 19,168,718.0 | -13.68% |
| 2024-03 | $17.55 | $16.04 | $1.52 | 15,045,600.0 | +7.01% |
| 2024-02 | $17.20 | $15.49 | $1.71 | 19,303,554.0 | -5.57% |
| 2024-01 | $18.74 | $16.55 | $2.19 | 22,068,389.0 | -7.52% |
2023年のNavient Corp (NAVI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $19.68 | $17.01 | $2.67 | 17,001,151.0 | +8.70% |
| 2023-11 | $17.55 | $15.67 | $1.88 | 14,359,981.0 | +7.67% |
| 2023-10 | $18.08 | $14.10 | $3.98 | 19,954,786.0 | -7.61% |
| 2023-09 | $18.20 | $16.57 | $1.63 | 21,688,126.0 | -2.44% |
| 2023-08 | $18.98 | $17.20 | $1.78 | 18,469,934.0 | -7.30% |
| 2023-07 | $19.69 | $17.89 | $1.80 | 18,861,172.0 | +2.48% |
| 2023-06 | $19.40 | $15.16 | $4.24 | 49,185,627.0 | +22.64% |
| 2023-05 | $16.67 | $14.42 | $2.25 | 22,937,387.0 | -8.40% |
| 2023-04 | $16.77 | $15.65 | $1.12 | 14,738,250.0 | +3.44% |
| 2023-03 | $18.34 | $14.75 | $3.59 | 25,469,523.0 | -11.41% |
| 2023-02 | $19.34 | $17.95 | $1.39 | 17,158,711.0 | -4.85% |
| 2023-01 | $19.29 | $16.38 | $2.91 | 21,077,573.0 | +15.32% |
0.39%
0.13%
大文字化:
|
ボリューム (24 時間):