ストックスクリーナーアプリを入手
9.4012
3.41%
0.3012
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $9.46 | $9.18 | $0.28 | 469,428.0 | +3.41% |
| 2026-08-20 | $9.23 | $8.99 | $0.24 | 1,024,448.0 | -1.62% |
| 2026-08-19 | $9.28 | $9.07 | $0.21 | 1,246,967.0 | +2.78% |
| 2026-08-18 | $9.30 | $8.95 | $0.35 | 936,587.0 | -1.75% |
| 2026-08-17 | $9.36 | $8.98 | $0.376 | 1,186,235.0 | -0.11% |
| 2026-08-14 | $9.31 | $8.90 | $0.41 | 1,183,180.0 | -0.76% |
| 2026-08-13 | $9.32 | $8.94 | $0.38 | 1,413,222.0 | +4.52% |
| 2026-08-12 | $8.89 | $8.41 | $0.475 | 1,065,056.0 | +3.51% |
| 2026-08-11 | $8.73 | $8.52 | $0.21 | 978,141.0 | +0.83% |
| 2026-08-10 | $9.00 | $8.39 | $0.61 | 2,007,628.0 | -6.72% |
| 2026-08-07 | $9.36 | $8.46 | $0.895 | 3,833,321.0 | -4.32% |
| 2026-08-06 | $9.53 | $8.98 | $0.545 | 2,496,283.0 | +4.75% |
| 2026-08-05 | $9.35 | $9.02 | $0.335 | 833,446.0 | -3.21% |
| 2026-08-04 | $9.38 | $8.84 | $0.535 | 1,245,275.0 | +6.00% |
| 2026-08-03 | $8.90 | $8.57 | $0.33 | 867,332.0 | +5.24% |
| 2026-07-31 | $8.54 | $8.22 | $0.32 | 765,234.0 | -0.71% |
| 2026-07-30 | $8.61 | $8.21 | $0.40 | 819,765.0 | -2.99% |
| 2026-07-29 | $8.88 | $8.66 | $0.215 | 816,203.0 | -0.46% |
| 2026-07-28 | $8.88 | $8.68 | $0.195 | 605,935.0 | +1.63% |
| 2026-07-27 | $8.63 | $8.37 | $0.26 | 775,692.0 | +4.62% |
| 2026-07-24 | $8.69 | $8.18 | $0.505 | 874,095.0 | -2.49% |
| 2026-07-23 | $8.62 | $8.41 | $0.21 | 1,077,375.0 | -1.97% |
| 2026-07-22 | $8.71 | $8.38 | $0.335 | 796,627.0 | -0.81% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $9.53 | $8.39 | $1.13 | 20,786,549.0 | +12.16% |
| 2026-07 | $8.92 | $7.98 | $0.9401 | 17,193,393.0 | -1.41% |
| 2026-06 | $8.78 | $7.33 | $1.45 | 29,640,959.0 | -0.58% |
| 2026-05 | $9.34 | $7.88 | $1.46 | 20,603,320.0 | -7.36% |
| 2026-04 | $9.84 | $7.80 | $2.04 | 19,539,695.0 | +12.96% |
| 2026-03 | $8.77 | $7.86 | $0.91 | 21,809,815.0 | -6.94% |
| 2026-02 | $10.37 | $8.50 | $1.87 | 21,263,242.0 | -10.40% |
| 2026-01 | $13.19 | $9.35 | $3.84 | 21,158,250.0 | -24.54% |
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 | 18,701,689.0 | +4.11% |
| 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% |
1.21%
0.93%
大文字化:
|
ボリューム (24 時間):