ストックスクリーナーアプリを入手
24.99
2.80%
0.68
アフターアワーズ：
24.99
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $25.27 | $24.16 | $1.11 | 434,255.0 | +2.80% |
| 2025-11-20 | $25.99 | $24.20 | $1.79 | 653,687.0 | -0.33% |
| 2025-11-19 | $25.20 | $24.36 | $0.84 | 394,909.0 | -1.01% |
| 2025-11-18 | $25.94 | $24.55 | $1.39 | 521,258.0 | -2.61% |
| 2025-11-17 | $27.43 | $24.93 | $2.50 | 601,028.0 | -8.80% |
| 2025-11-14 | $28.14 | $26.45 | $1.69 | 455,464.0 | +0.69% |
| 2025-11-13 | $29.74 | $27.48 | $2.26 | 640,300.0 | -7.33% |
| 2025-11-12 | $30.46 | $29.18 | $1.28 | 394,550.0 | +1.57% |
| 2025-11-11 | $29.66 | $28.81 | $0.853 | 352,769.0 | -1.21% |
| 2025-11-10 | $30.21 | $29.49 | $0.72 | 357,625.0 | +1.09% |
| 2025-11-07 | $29.36 | $28.80 | $0.56 | 361,612.0 | +0.45% |
| 2025-11-06 | $29.89 | $29.03 | $0.855 | 356,626.0 | -0.41% |
| 2025-11-05 | $29.97 | $29.01 | $0.96 | 717,627.0 | -1.58% |
| 2025-11-04 | $30.77 | $29.61 | $1.16 | 549,943.0 | -5.94% |
| 2025-11-03 | $34.37 | $31.54 | $2.83 | 522,668.0 | -8.84% |
| 2025-10-31 | $35.09 | $33.30 | $1.80 | 540,612.0 | +2.45% |
| 2025-10-30 | $34.98 | $28.80 | $6.18 | 1,558,124.0 | +0.83% |
| 2025-10-29 | $34.37 | $33.38 | $0.99 | 574,680.0 | -0.88% |
| 2025-10-28 | $34.37 | $32.98 | $1.39 | 349,431.0 | +2.05% |
| 2025-10-27 | $33.50 | $32.63 | $0.87 | 281,496.0 | +0.73% |
| 2025-10-24 | $33.21 | $32.41 | $0.7989 | 271,719.0 | +2.49% |
| 2025-10-23 | $32.54 | $31.44 | $1.10 | 220,307.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $34.37 | $24.16 | $10.21 | 7,748,576.0 | -28.02% |
| 2025-10 | $36.86 | $28.80 | $8.06 | 13,353,736.0 | +7.19% |
| 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% |
5.49%
大文字化:
|
ボリューム (24 時間):