ストックスクリーナーアプリを入手
35.18
2.30%
-0.83
Netgear Inc (NTGR) 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 |
|---|---|---|---|---|---|
| 2025-10-10 | $36.60 | $34.08 | $2.52 | 1,159,687.0 | -2.30% |
| 2025-10-09 | $36.86 | $31.75 | $5.11 | 1,851,288.0 | +8.92% |
| 2025-10-08 | $33.11 | $32.42 | $0.69 | 212,745.0 | +2.32% |
| 2025-10-07 | $32.99 | $31.72 | $1.27 | 272,211.0 | -0.86% |
| 2025-10-06 | $33.45 | $32.20 | $1.25 | 558,990.0 | -1.51% |
| 2025-10-03 | $33.97 | $33.05 | $0.92 | 333,354.0 | -0.69% |
| 2025-10-02 | $34.49 | $33.24 | $1.25 | 339,312.0 | -1.24% |
| 2025-10-01 | $33.93 | $32.14 | $1.79 | 646,723.0 | +4.17% |
| 2025-09-30 | $32.42 | $30.75 | $1.67 | 749,382.0 | +2.76% |
| 2025-09-29 | $32.58 | $29.64 | $2.93 | 1,053,050.0 | +7.76% |
| 2025-09-26 | $29.49 | $28.46 | $1.03 | 324,858.0 | +1.35% |
| 2025-09-25 | $28.86 | $28.25 | $0.605 | 246,797.0 | +0.45% |
| 2025-09-24 | $28.79 | $28.14 | $0.65 | 308,565.0 | +0.00% |
| 2025-09-23 | $29.08 | $28.47 | $0.61 | 201,370.0 | +0.10% |
| 2025-09-22 | $29.28 | $28.28 | $1.00 | 254,650.0 | -1.44% |
| 2025-09-19 | $29.45 | $28.96 | $0.4916 | 492,711.0 | -0.68% |
| 2025-09-18 | $29.54 | $28.99 | $0.55 | 393,195.0 | +2.41% |
| 2025-09-17 | $29.18 | $28.48 | $0.705 | 214,761.0 | -1.11% |
| 2025-09-16 | $29.24 | $28.64 | $0.605 | 267,468.0 | -0.28% |
| 2025-09-15 | $29.39 | $28.73 | $0.665 | 320,447.0 | +1.33% |
| 2025-09-12 | $29.06 | $28.35 | $0.71 | 315,168.0 | -1.31% |
| 2025-09-11 | $29.06 | $28.45 | $0.61 | 251,213.0 | +2.33% |
Netgear Inc (NTGR) 株の年ごとの株価履歴
この詳細な分析では、Netgear 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NTGR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、Netgear 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Netgear Inc (NTGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $36.86 | $31.72 | $5.14 | 6,533,997.0 | +8.61% |
| 2025-09 | $32.58 | $26.48 | $6.09 | 7,126,609.0 | +19.21% |
| 2025-08 | $28.55 | $21.68 | $6.87 | 10,732,661.0 | +16.86% |
| 2025-07 | $30.43 | $21.59 | $8.84 | 9,076,409.0 | -20.02% |
| 2025-06 | $31.45 | $26.34 | $5.11 | 9,000,826.0 | -0.89% |
| 2025-05 | $31.48 | $26.13 | $5.35 | 11,471,410.0 | +21.60% |
| 2025-04 | $25.84 | $18.75 | $7.09 | 8,625,518.0 | -1.39% |
| 2025-03 | $26.58 | $21.69 | $4.89 | 7,163,944.0 | -7.00% |
| 2025-02 | $31.00 | $25.32 | $5.68 | 8,386,383.0 | -4.88% |
| 2025-01 | $28.81 | $25.47 | $3.34 | 5,765,448.0 | -0.79% |
2024年のNetgear Inc (NTGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $31.55 | $23.96 | $7.59 | 7,324,013.0 | +12.56% |
| 2024-11 | $25.39 | $21.48 | $3.91 | 8,009,678.0 | +12.23% |
| 2024-10 | $22.24 | $18.88 | $3.36 | 5,432,958.0 | +9.27% |
| 2024-09 | $22.62 | $15.40 | $7.22 | 9,643,478.0 | +23.60% |
| 2024-08 | $18.66 | $13.96 | $4.71 | 4,598,108.0 | +2.20% |
| 2024-07 | $16.33 | $14.20 | $2.13 | 3,448,744.0 | +3.79% |
| 2024-06 | $15.56 | $13.22 | $2.34 | 4,249,634.0 | +10.79% |
| 2024-05 | $15.12 | $10.48 | $4.64 | 7,952,266.0 | -6.56% |
| 2024-04 | $15.93 | $13.91 | $2.02 | 3,146,509.0 | -6.28% |
| 2024-03 | $15.93 | $14.29 | $1.64 | 3,560,363.0 | +5.20% |
| 2024-02 | $15.20 | $12.00 | $3.20 | 6,409,781.0 | +5.56% |
| 2024-01 | $14.95 | $13.60 | $1.35 | 3,928,429.0 | -2.61% |
2023年のNetgear Inc (NTGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.44 | $13.35 | $2.09 | 5,388,161.0 | +6.89% |
| 2023-11 | $13.69 | $12.05 | $1.64 | 4,750,709.0 | +7.91% |
| 2023-10 | $13.16 | $10.40 | $2.76 | 7,550,574.0 | +0.40% |
| 2023-09 | $13.39 | $11.21 | $2.19 | 18,829,531.0 | -4.48% |
| 2023-08 | $14.58 | $12.44 | $2.14 | 6,775,189.0 | -3.37% |
| 2023-07 | $15.46 | $13.46 | $2.00 | 4,516,182.0 | -3.67% |
| 2023-06 | $14.97 | $13.55 | $1.41 | 5,012,606.0 | +0.93% |
| 2023-05 | $14.70 | $13.47 | $1.23 | 5,161,896.0 | -0.71% |
| 2023-04 | $18.75 | $13.30 | $5.45 | 3,061,175.0 | -23.66% |
| 2023-03 | $18.55 | $17.02 | $1.53 | 2,927,102.0 | +2.27% |
| 2023-02 | $20.85 | $17.85 | $3.00 | 2,701,291.0 | -9.36% |
| 2023-01 | $20.90 | $17.94 | $2.96 | 2,402,651.0 | +10.27% |
6.35%
0.49%
大文字化:
|
ボリューム (24 時間):