ストックスクリーナーアプリを入手
27.95
0.11%
-0.03
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $28.39 | $27.58 | $0.8101 | 228,535.0 | -0.11% |
| 2025-09-04 | $28.05 | $27.32 | $0.735 | 267,978.0 | +2.53% |
| 2025-09-03 | $27.31 | $26.77 | $0.545 | 240,120.0 | +1.45% |
| 2025-09-02 | $26.98 | $26.48 | $0.495 | 351,265.0 | -0.99% |
| 2025-08-29 | $27.21 | $26.27 | $0.935 | 490,836.0 | +1.49% |
| 2025-08-28 | $27.28 | $26.70 | $0.58 | 299,323.0 | -1.29% |
| 2025-08-27 | $27.17 | $26.83 | $0.34 | 223,504.0 | +0.11% |
| 2025-08-26 | $27.20 | $26.82 | $0.383 | 430,902.0 | +0.33% |
| 2025-08-25 | $27.66 | $26.77 | $0.89 | 389,676.0 | -1.75% |
| 2025-08-22 | $28.55 | $25.38 | $3.17 | 997,638.0 | +11.66% |
| 2025-08-21 | $25.16 | $24.59 | $0.575 | 263,076.0 | -1.56% |
| 2025-08-20 | $25.10 | $24.40 | $0.70 | 362,357.0 | +0.04% |
| 2025-08-19 | $25.14 | $24.52 | $0.62 | 469,801.0 | +1.42% |
| 2025-08-18 | $24.80 | $24.30 | $0.495 | 294,856.0 | +1.11% |
| 2025-08-15 | $24.89 | $24.17 | $0.715 | 373,273.0 | -0.37% |
| 2025-08-14 | $25.22 | $24.22 | $1.00 | 397,841.0 | -4.12% |
| 2025-08-13 | $25.74 | $24.82 | $0.923 | 445,787.0 | +1.59% |
| 2025-08-12 | $25.99 | $24.96 | $1.03 | 457,762.0 | -0.44% |
| 2025-08-11 | $25.88 | $25.10 | $0.78 | 533,881.0 | +0.32% |
| 2025-08-08 | $25.35 | $24.89 | $0.4638 | 476,255.0 | +1.66% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $28.39 | $26.48 | $1.90 | 1,316,433.0 | +2.87% |
| 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% |
5.32%
0.20%
大文字化:
|
ボリューム (24 時間):