ストックスクリーナーアプリを入手
80.81
0.30%
-0.24
プレマーケット:
80.83
0.02
+0.02%
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 |
|---|---|---|---|---|---|
| 2026-09-01 | $82.13 | $79.60 | $2.53 | 21,102,490.0 | -0.30% |
| 2026-08-31 | $81.73 | $80.65 | $1.08 | 29,027,586.0 | -0.82% |
| 2026-08-28 | $82.35 | $79.95 | $2.40 | 29,028,535.0 | +2.35% |
| 2026-08-27 | $81.15 | $79.28 | $1.87 | 25,890,002.0 | -1.99% |
| 2026-08-26 | $82.42 | $81.30 | $1.12 | 22,616,630.0 | -0.94% |
| 2026-08-25 | $82.45 | $79.40 | $3.05 | 29,384,655.0 | +2.77% |
| 2026-08-24 | $80.62 | $79.02 | $1.60 | 20,917,177.0 | +0.53% |
| 2026-08-21 | $80.49 | $79.17 | $1.32 | 23,596,363.0 | -0.69% |
| 2026-08-20 | $81.08 | $79.58 | $1.50 | 27,038,446.0 | -0.10% |
| 2026-08-19 | $81.16 | $78.10 | $3.06 | 31,365,615.0 | +3.15% |
| 2026-08-18 | $79.10 | $76.34 | $2.76 | 35,869,066.0 | +2.30% |
| 2026-08-17 | $78.53 | $75.47 | $3.06 | 30,669,313.0 | -2.74% |
| 2026-08-14 | $78.73 | $77.76 | $0.9699 | 26,636,449.0 | -0.10% |
| 2026-08-13 | $78.40 | $75.44 | $2.96 | 40,965,495.0 | +5.43% |
| 2026-08-12 | $74.67 | $73.57 | $1.10 | 20,480,653.0 | -0.78% |
| 2026-08-11 | $76.89 | $74.48 | $2.41 | 27,765,402.0 | -1.97% |
| 2026-08-10 | $76.32 | $73.57 | $2.75 | 26,833,501.0 | +2.90% |
| 2026-08-07 | $74.50 | $73.08 | $1.42 | 24,758,649.0 | +0.61% |
| 2026-08-06 | $75.21 | $73.10 | $2.11 | 28,784,960.0 | -0.69% |
| 2026-08-05 | $75.30 | $73.16 | $2.14 | 28,846,357.0 | +0.86% |
| 2026-08-04 | $73.75 | $72.30 | $1.45 | 42,886,033.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $82.13 | $79.60 | $2.53 | 21,102,490.0 | +0.00% |
| 2026-08 | $82.45 | $72.18 | $10.27 | 628,296,359.0 | +12.69% |
| 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 | $94.18 | $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% |
1.24%
大文字化:
|
ボリューム (24 時間):