ストックスクリーナーアプリを入手
70.61
0.44%
0.31
アフターアワーズ：
70.77
0.16
+0.23%
Netflix Inc (NFLX) 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 |
|---|---|---|---|---|---|
| 2026-10-12 | $71.55 | $70.56 | $0.99 | 23,984,323.0 | +0.44% |
| 2026-10-09 | $72.10 | $70.19 | $1.91 | 29,124,319.0 | -1.77% |
| 2026-10-08 | $71.61 | $69.72 | $1.89 | 46,130,349.0 | +2.68% |
| 2026-10-07 | $69.80 | $68.41 | $1.39 | 30,206,244.0 | +1.47% |
| 2026-10-06 | $68.78 | $67.31 | $1.47 | 35,242,357.0 | +1.76% |
| 2026-10-05 | $67.50 | $66.54 | $0.96 | 36,820,176.0 | +0.66% |
| 2026-10-02 | $67.87 | $66.75 | $1.12 | 38,672,123.0 | -1.16% |
| 2026-10-01 | $69.66 | $67.79 | $1.87 | 41,584,675.0 | -2.49% |
| 2026-09-30 | $70.30 | $69.51 | $0.79 | 36,416,643.0 | -1.02% |
| 2026-09-29 | $71.36 | $70.15 | $1.20 | 33,196,086.0 | +1.55% |
| 2026-09-28 | $71.65 | $68.88 | $2.77 | 43,366,319.0 | -2.69% |
| 2026-09-25 | $71.83 | $70.98 | $0.855 | 23,203,061.0 | -0.80% |
| 2026-09-24 | $72.04 | $71.21 | $0.83 | 28,049,018.0 | +0.50% |
| 2026-09-23 | $72.37 | $71.07 | $1.30 | 32,807,458.0 | -1.11% |
| 2026-09-22 | $73.76 | $71.58 | $2.18 | 34,372,510.0 | -1.64% |
| 2026-09-21 | $73.87 | $71.79 | $2.08 | 36,840,161.0 | +2.19% |
| 2026-09-18 | $72.38 | $70.11 | $2.27 | 113,609,902.0 | -4.67% |
| 2026-09-17 | $76.96 | $75.30 | $1.66 | 27,806,465.0 | -1.44% |
| 2026-09-16 | $77.80 | $76.31 | $1.49 | 25,261,574.0 | -1.91% |
| 2026-09-15 | $79.48 | $77.46 | $2.02 | 27,530,336.0 | -3.01% |
Netflix Inc (NFLX) 株の年ごとの株価履歴
この詳細な分析では、Netflix 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NFLX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、Netflix 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。
2026年のNetflix Inc (NFLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $72.10 | $66.54 | $5.56 | 281,764,566.0 | +1.48% |
| 2026-09 | $83.60 | $68.88 | $14.72 | 698,362,249.0 | -14.15% |
| 2026-08 | $82.45 | $72.18 | $10.27 | 607,193,869.0 | +13.02% |
| 2026-07 | $78.44 | $65.08 | $13.36 | 1,067,442,999.0 | +0.43% |
| 2026-06 | $87.22 | $70.86 | $16.36 | 997,997,961.0 | -17.00% |
| 2026-05 | $94.70 | $85.10 | $9.60 | 660,229,133.0 | -8.11% |
| 2026-04 | $108.9 | $90.02 | $18.92 | 863,467,090.0 | -2.64% |
| 2026-03 | $100.2 | $90.69 | $9.50 | 944,384,426.0 | -0.09% |
| 2026-02 | $96.75 | $75.01 | $21.74 | 1,012,199,192.0 | +15.27% |
| 2026-01 | $94.14 | $81.95 | $12.19 | 1,031,847,702.0 | -10.95% |
2025年のNetflix Inc (NFLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $109.7 | $91.33 | $18.40 | 978,146,841.0 | -12.83% |
| 2025-11 | $116.7 | $103.3 | $13.41 | 721,682,144.0 | -3.85% |
| 2025-10 | $124.9 | $108.7 | $16.13 | 1,004,898,600.0 | -6.68% |
| 2025-09 | $126.7 | $117.3 | $9.39 | 614,882,950.0 | -0.77% |
| 2025-08 | $125.1 | $114.5 | $10.64 | 575,186,610.0 | +4.21% |
| 2025-07 | $133.9 | $115.8 | $18.10 | 832,596,460.0 | -13.42% |
| 2025-06 | $134.1 | $118.1 | $16.05 | 548,186,810.0 | +10.93% |
| 2025-05 | $121.6 | $110.3 | $11.30 | 748,671,490.0 | +6.67% |
| 2025-04 | $113.3 | $82.11 | $31.21 | 1,217,249,680.0 | +21.36% |
| 2025-03 | $99.87 | $85.45 | $14.42 | 1,085,609,980.0 | -4.90% |
| 2025-02 | $106.5 | $95.50 | $10.95 | 694,733,060.0 | +0.39% |
| 2025-01 | $99.90 | $82.35 | $17.55 | 874,564,530.0 | +9.59% |
2024年のNetflix Inc (NFLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $94.17 | $88.41 | $5.76 | 530,836,430.0 | +1.54% |
| 2024-11 | $90.80 | $74.78 | $16.02 | 611,861,930.0 | +17.30% |
| 2024-10 | $77.30 | $67.79 | $9.51 | 808,627,790.0 | +6.59% |
| 2024-09 | $72.53 | $66.08 | $6.45 | 512,094,200.0 | +1.13% |
| 2024-08 | $71.13 | $58.70 | $12.43 | 653,342,840.0 | +11.62% |
| 2024-07 | $69.75 | $61.70 | $8.05 | 780,714,810.0 | -6.89% |
| 2024-06 | $68.99 | $62.64 | $6.34 | 517,417,760.0 | +5.18% |
| 2024-05 | $66.42 | $54.42 | $12.00 | 672,089,480.0 | +16.52% |
| 2024-04 | $63.90 | $54.20 | $9.70 | 917,729,430.0 | -9.33% |
| 2024-03 | $63.44 | $59.20 | $4.24 | 599,504,480.0 | +0.73% |
| 2024-02 | $60.54 | $54.90 | $5.64 | 714,279,470.0 | +6.88% |
| 2024-01 | $57.96 | $46.19 | $11.78 | 1,447,338,470.0 | +15.86% |
0.41%
0.41%
大文字化:
|
ボリューム (24 時間):