ストックスクリーナーアプリを入手
89.02
0.36%
-0.285
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $89.97 | $88.79 | $1.18 | 2,684,143.0 | -0.48% |
| 2026-05-21 | $90.37 | $87.52 | $2.85 | 28,511,242.0 | +1.37% |
| 2026-05-20 | $88.55 | $87.50 | $1.05 | 23,413,688.0 | -1.39% |
| 2026-05-19 | $91.48 | $88.69 | $2.79 | 34,470,849.0 | -0.36% |
| 2026-05-18 | $89.81 | $86.33 | $3.48 | 34,332,764.0 | +3.02% |
| 2026-05-15 | $89.49 | $86.69 | $2.80 | 31,711,267.0 | +0.09% |
| 2026-05-14 | $88.50 | $86.65 | $1.85 | 29,331,423.0 | -0.71% |
| 2026-05-13 | $88.62 | $86.28 | $2.34 | 30,727,785.0 | -0.11% |
| 2026-05-12 | $89.17 | $85.81 | $3.36 | 43,448,342.0 | +2.59% |
| 2026-05-11 | $87.34 | $85.10 | $2.24 | 39,914,596.0 | -2.33% |
| 2026-05-08 | $88.04 | $87.21 | $0.83 | 36,037,985.0 | -0.86% |
| 2026-05-07 | $89.40 | $88.13 | $1.27 | 30,489,302.0 | -0.02% |
| 2026-05-06 | $88.55 | $86.72 | $1.83 | 41,790,977.0 | +0.43% |
| 2026-05-05 | $91.28 | $87.56 | $3.72 | 51,625,172.0 | -3.44% |
| 2026-05-04 | $92.33 | $90.89 | $1.44 | 25,836,599.0 | -1.13% |
| 2026-05-01 | $94.70 | $91.90 | $2.80 | 30,581,246.0 | -1.66% |
| 2026-04-30 | $94.22 | $90.77 | $3.45 | 40,607,198.0 | +1.62% |
| 2026-04-29 | $92.86 | $90.86 | $2.00 | 25,648,819.0 | -0.16% |
| 2026-04-28 | $92.34 | $90.02 | $2.32 | 33,305,149.0 | +0.99% |
| 2026-04-27 | $92.84 | $91.30 | $1.54 | 29,401,992.0 | -1.16% |
| 2026-04-24 | $93.28 | $91.80 | $1.48 | 32,369,515.0 | -0.41% |
| 2026-04-23 | $94.64 | $92.07 | $2.57 | 37,727,011.0 | -0.45% |
| 2026-04-22 | $93.85 | $92.77 | $1.08 | 33,503,822.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $94.70 | $85.10 | $9.60 | 514,907,380.0 | -5.06% |
| 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% |
0.48%
大文字化:
|
ボリューム (24 時間):