ストックスクリーナーアプリを入手
130.04
1.26%
-1.66
Nelnet Inc (NNI) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $132.0 | $130.0 | $2.00 | 78,538.0 | -1.26% |
| 2025-12-04 | $134.4 | $129.4 | $5.03 | 140,106.0 | -1.11% |
| 2025-12-03 | $133.5 | $129.8 | $3.71 | 166,814.0 | +1.58% |
| 2025-12-02 | $131.6 | $129.0 | $2.56 | 86,656.0 | +0.91% |
| 2025-12-01 | $130.1 | $128.0 | $2.13 | 142,376.0 | +0.53% |
| 2025-11-28 | $131.0 | $128.5 | $2.52 | 134,951.0 | -0.88% |
| 2025-11-26 | $130.5 | $128.8 | $1.71 | 117,410.0 | +0.45% |
| 2025-11-25 | $129.8 | $127.0 | $2.86 | 139,690.0 | +2.70% |
| 2025-11-24 | $128.3 | $125.5 | $2.75 | 125,811.0 | -1.07% |
| 2025-11-21 | $128.7 | $124.9 | $3.75 | 77,226.0 | +2.43% |
| 2025-11-20 | $127.8 | $124.7 | $3.11 | 119,205.0 | -1.13% |
| 2025-11-19 | $126.9 | $124.4 | $2.47 | 134,924.0 | +1.13% |
| 2025-11-18 | $126.3 | $121.3 | $5.03 | 69,105.0 | -0.27% |
| 2025-11-17 | $129.0 | $125.1 | $3.89 | 160,730.0 | -3.17% |
| 2025-11-14 | $130.7 | $128.8 | $1.96 | 107,918.0 | -0.94% |
| 2025-11-13 | $132.4 | $129.2 | $3.14 | 152,524.0 | +0.35% |
| 2025-11-12 | $130.9 | $128.6 | $2.39 | 98,113.0 | +0.84% |
| 2025-11-11 | $131.1 | $127.9 | $3.23 | 112,787.0 | -1.06% |
| 2025-11-10 | $133.5 | $128.1 | $5.37 | 77,111.0 | -1.82% |
| 2025-11-07 | $136.7 | $129.9 | $6.75 | 118,854.0 | +2.22% |
| 2025-11-06 | $130.9 | $128.1 | $2.83 | 90,250.0 | -0.16% |
| 2025-11-05 | $132.3 | $129.8 | $2.52 | 140,090.0 | -0.36% |
Nelnet Inc (NNI) 株の年ごとの株価履歴
この詳細な分析では、Nelnet 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NNI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、Nelnet 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Nelnet Inc (NNI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $134.4 | $128.0 | $6.44 | 614,490.0 | +0.62% |
| 2025-11 | $136.7 | $121.3 | $15.41 | 2,150,499.0 | +0.15% |
| 2025-10 | $133.6 | $124.9 | $8.74 | 1,585,188.0 | +2.93% |
| 2025-09 | $136.2 | $122.2 | $13.93 | 2,004,060.0 | -2.51% |
| 2025-08 | $131.1 | $121.7 | $9.41 | 1,509,256.0 | +3.08% |
| 2025-07 | $127.1 | $117.9 | $9.15 | 2,081,098.0 | +3.01% |
| 2025-06 | $121.8 | $112.2 | $9.66 | 1,514,353.0 | +4.25% |
| 2025-05 | $120.0 | $105.1 | $14.89 | 1,595,971.0 | +9.51% |
| 2025-04 | $111.8 | $98.15 | $13.70 | 1,133,337.0 | -4.36% |
| 2025-03 | $122.7 | $110.0 | $12.77 | 1,306,758.0 | -9.36% |
| 2025-02 | $122.9 | $108.2 | $14.70 | 761,999.0 | +11.09% |
| 2025-01 | $112.5 | $101.9 | $10.61 | 755,682.0 | +3.15% |
2024年のNelnet Inc (NNI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $111.7 | $104.2 | $7.53 | 1,082,014.0 | -2.78% |
| 2024-11 | $127.3 | $103.6 | $23.70 | 1,195,281.0 | -3.35% |
| 2024-10 | $115.8 | $110.2 | $5.58 | 848,371.0 | -0.51% |
| 2024-09 | $116.1 | $107.8 | $8.32 | 1,297,738.0 | -1.99% |
| 2024-08 | $115.6 | $102.9 | $12.70 | 1,025,409.0 | +2.55% |
| 2024-07 | $114.3 | $100.3 | $13.91 | 1,201,624.0 | +11.75% |
| 2024-06 | $104.7 | $97.13 | $7.57 | 2,048,497.0 | -2.70% |
| 2024-05 | $110.7 | $94.52 | $16.18 | 1,701,356.0 | +10.07% |
| 2024-04 | $95.72 | $92.24 | $3.48 | 1,839,860.0 | -0.50% |
| 2024-03 | $94.71 | $85.50 | $9.21 | 2,141,174.0 | +10.22% |
| 2024-02 | $92.00 | $83.75 | $8.25 | 1,695,401.0 | -1.45% |
| 2024-01 | $89.28 | $82.22 | $7.06 | 1,787,200.0 | -1.24% |
2023年のNelnet Inc (NNI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $89.19 | $82.51 | $6.68 | 1,877,262.0 | +5.15% |
| 2023-11 | $88.95 | $82.95 | $6.00 | 1,078,290.0 | -1.07% |
| 2023-10 | $90.58 | $81.67 | $8.91 | 920,811.0 | -5.05% |
| 2023-09 | $93.39 | $88.59 | $4.80 | 997,617.0 | -2.75% |
| 2023-08 | $100.6 | $90.19 | $10.40 | 841,583.0 | -6.92% |
| 2023-07 | $99.79 | $94.57 | $5.22 | 661,066.0 | +2.28% |
| 2023-06 | $101.6 | $92.47 | $9.13 | 1,348,074.0 | +4.30% |
| 2023-05 | $97.43 | $91.43 | $6.00 | 807,400.0 | -3.95% |
| 2023-04 | $96.82 | $89.57 | $7.25 | 697,715.0 | +4.80% |
| 2023-03 | $92.93 | $87.01 | $5.92 | 1,469,057.0 | -2.11% |
| 2023-02 | $97.02 | $93.07 | $3.95 | 668,002.0 | -1.70% |
| 2023-01 | $95.59 | $88.97 | $6.62 | 758,114.0 | +5.22% |
4.80%
0.32%
大文字化:
|
ボリューム (24 時間):