ストックスクリーナーアプリを入手
96.05
4.21%
-4.195
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 |
|---|---|---|---|---|---|
| 2025-12-08 | $99.89 | $95.30 | $4.59 | 55,155,927.0 | -4.28% |
| 2025-12-05 | $104.8 | $97.74 | $7.05 | 132,667,654.0 | -2.64% |
| 2025-12-04 | $103.8 | $101.8 | $2.03 | 44,497,801.0 | -0.97% |
| 2025-12-03 | $106.9 | $102.0 | $4.84 | 53,284,630.0 | -4.93% |
| 2025-12-02 | $109.7 | $107.5 | $2.21 | 25,717,034.0 | +0.20% |
| 2025-12-01 | $109.3 | $106.3 | $3.02 | 24,804,834.0 | +1.44% |
| 2025-11-28 | $107.9 | $106.2 | $1.70 | 15,021,495.0 | +1.36% |
| 2025-11-26 | $107.0 | $105.2 | $1.73 | 27,875,171.0 | +1.67% |
| 2025-11-25 | $106.3 | $103.8 | $2.48 | 34,973,962.0 | -2.40% |
| 2025-11-24 | $108.0 | $103.3 | $4.72 | 62,265,993.0 | +2.55% |
| 2025-11-21 | $106.5 | $103.8 | $2.72 | 41,137,575.0 | -1.29% |
| 2025-11-20 | $111.1 | $105.4 | $5.71 | 36,655,358.0 | -3.94% |
| 2025-11-19 | $113.3 | $108.6 | $4.73 | 31,300,180.0 | -3.58% |
| 2025-11-18 | $115.2 | $109.2 | $6.05 | 43,313,857.0 | +3.45% |
| 2025-11-17 | $111.8 | $109.5 | $2.30 | 25,964,063.0 | -0.83% |
| 2025-11-14 | $114.3 | $110.7 | $3.55 | 47,282,750.0 | -3.64% |
| 2025-11-13 | $116.7 | $114.6 | $2.16 | 40,043,580.0 | -0.28% |
| 2025-11-12 | $116.4 | $112.8 | $3.61 | 39,088,640.0 | +1.85% |
| 2025-11-11 | $113.9 | $111.3 | $2.64 | 27,872,990.0 | +1.46% |
| 2025-11-10 | $112.8 | $110.4 | $2.42 | 36,835,810.0 | +1.49% |
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。
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 | $95.30 | $14.43 | 336,127,880.0 | -10.82% |
| 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 | $94.18 | $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 | $54.43 | $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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $50.09 | $44.57 | $5.52 | 802,965,710.0 | +2.72% |
| 2023-11 | $48.27 | $41.42 | $6.85 | 714,325,500.0 | +15.13% |
| 2023-10 | $41.88 | $34.47 | $7.41 | 1,624,106,860.0 | +9.03% |
| 2023-09 | $45.34 | $37.11 | $8.23 | 1,001,304,560.0 | -12.93% |
| 2023-08 | $44.52 | $39.81 | $4.71 | 1,070,017,160.0 | -1.21% |
| 2023-07 | $48.50 | $41.19 | $7.31 | 1,666,772,720.0 | -0.35% |
| 2023-06 | $44.87 | $39.31 | $5.56 | 1,447,945,250.0 | +11.45% |
| 2023-05 | $40.51 | $31.56 | $8.95 | 1,405,548,480.0 | +19.79% |
| 2023-04 | $34.98 | $31.61 | $3.37 | 1,277,223,250.0 | -4.50% |
| 2023-03 | $34.58 | $28.53 | $6.05 | 1,575,767,950.0 | +7.25% |
| 2023-02 | $37.94 | $31.43 | $6.51 | 1,233,609,340.0 | -8.97% |
| 2023-01 | $36.90 | $28.87 | $8.03 | 2,063,308,400.0 | +20.00% |
1.48%
1.81%
大文字化:
|
ボリューム (24 時間):