ストックスクリーナーアプリを入手
269.55
0.99%
-2.69
アフターアワーズ：
268.22
-1.33
-0.49%
Verisign Inc (VRSN) 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 |
|---|---|---|---|---|---|
| 2025-08-22 | $273.5 | $267.9 | $5.63 | 508,787.0 | -0.99% |
| 2025-08-21 | $273.2 | $270.0 | $3.18 | 477,593.0 | +0.30% |
| 2025-08-20 | $271.8 | $268.3 | $3.52 | 668,692.0 | +0.81% |
| 2025-08-19 | $269.6 | $266.2 | $3.38 | 594,533.0 | +0.59% |
| 2025-08-18 | $270.9 | $266.1 | $4.75 | 560,549.0 | -0.83% |
| 2025-08-15 | $270.9 | $266.0 | $4.87 | 1,296,193.0 | +1.15% |
| 2025-08-14 | $267.7 | $264.3 | $3.40 | 859,724.0 | -0.25% |
| 2025-08-13 | $268.9 | $261.2 | $7.66 | 811,828.0 | +1.70% |
| 2025-08-12 | $267.4 | $261.9 | $5.54 | 1,195,498.0 | -1.65% |
| 2025-08-11 | $273.8 | $267.0 | $6.74 | 1,229,982.0 | -1.64% |
| 2025-08-08 | $275.9 | $269.8 | $6.09 | 613,080.0 | -0.77% |
| 2025-08-07 | $275.4 | $270.7 | $4.74 | 952,845.0 | +0.28% |
| 2025-08-06 | $273.4 | $266.1 | $7.26 | 891,835.0 | +1.86% |
| 2025-08-05 | $270.5 | $263.9 | $6.58 | 939,600.0 | -0.02% |
| 2025-08-04 | $268.7 | $262.6 | $6.14 | 1,195,187.0 | +1.10% |
| 2025-08-01 | $268.8 | $264.1 | $4.78 | 1,336,660.0 | -1.30% |
| 2025-07-31 | $269.1 | $264.7 | $4.41 | 2,232,868.0 | +0.71% |
| 2025-07-30 | $277.2 | $263.9 | $13.31 | 3,034,817.0 | -3.78% |
| 2025-07-29 | $288.0 | $273.3 | $14.74 | 3,755,416.0 | -9.32% |
| 2025-07-28 | $310.6 | $304.8 | $5.76 | 478,223.0 | +0.06% |
| 2025-07-25 | $308.0 | $288.1 | $19.88 | 1,260,070.0 | +6.67% |
| 2025-07-24 | $290.0 | $286.4 | $3.60 | 823,164.0 | -0.93% |
Verisign Inc (VRSN) 株の年ごとの株価履歴
この詳細な分析では、Verisign 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VRSN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、Verisign 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Verisign Inc (VRSN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $275.9 | $261.2 | $14.69 | 14,641,373.0 | +0.25% |
| 2025-07 | $310.6 | $263.9 | $46.66 | 20,712,887.0 | -6.90% |
| 2025-06 | $290.4 | $270.0 | $20.38 | 13,614,069.0 | +5.99% |
| 2025-05 | $288.9 | $265.2 | $23.71 | 19,049,702.0 | -3.42% |
| 2025-04 | $282.5 | $229.3 | $53.15 | 19,724,303.0 | +11.13% |
| 2025-03 | $256.4 | $232.7 | $23.69 | 15,280,968.0 | +6.72% |
| 2025-02 | $239.9 | $211.8 | $28.16 | 16,064,252.0 | +10.64% |
| 2025-01 | $217.7 | $203.7 | $14.00 | 13,794,863.0 | +3.88% |
2024年のVerisign Inc (VRSN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $206.2 | $185.4 | $20.78 | 12,039,442.0 | +9.57% |
| 2024-11 | $195.1 | $175.6 | $19.51 | 12,250,827.0 | +5.85% |
| 2024-10 | $191.8 | $176.4 | $15.39 | 12,827,979.0 | -6.91% |
| 2024-09 | $191.5 | $177.9 | $13.62 | 13,158,185.0 | +3.30% |
| 2024-08 | $190.5 | $172.5 | $18.00 | 13,969,059.0 | -1.66% |
| 2024-07 | $191.2 | $173.4 | $17.84 | 14,848,733.0 | +5.18% |
| 2024-06 | $183.5 | $173.3 | $10.16 | 13,390,683.0 | +2.00% |
| 2024-05 | $175.5 | $167.0 | $8.48 | 17,051,782.0 | +2.86% |
| 2024-04 | $192.2 | $169.4 | $22.87 | 17,076,605.0 | -10.57% |
| 2024-03 | $195.9 | $185.2 | $10.68 | 11,305,436.0 | -2.96% |
| 2024-02 | $203.0 | $191.5 | $11.54 | 13,219,166.0 | -1.81% |
| 2024-01 | $208.0 | $196.4 | $11.59 | 9,519,269.0 | -3.44% |
2023年のVerisign Inc (VRSN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $220.9 | $203.0 | $17.91 | 12,083,151.0 | -2.94% |
| 2023-11 | $216.0 | $194.5 | $21.53 | 12,217,663.0 | +6.28% |
| 2023-10 | $216.6 | $188.4 | $28.12 | 11,925,185.0 | -1.42% |
| 2023-09 | $209.3 | $198.3 | $10.97 | 10,018,729.0 | -2.53% |
| 2023-08 | $212.4 | $200.1 | $12.32 | 8,606,248.0 | -1.50% |
| 2023-07 | $225.5 | $206.0 | $19.58 | 9,695,562.0 | -6.65% |
| 2023-06 | $227.3 | $217.8 | $9.50 | 9,637,935.0 | +1.19% |
| 2023-05 | $229.7 | $216.9 | $12.83 | 9,940,307.0 | +0.69% |
| 2023-04 | $221.9 | $210.0 | $11.91 | 7,504,096.0 | +4.95% |
| 2023-03 | $211.7 | $189.5 | $22.17 | 14,049,116.0 | +7.37% |
| 2023-02 | $224.6 | $196.5 | $28.05 | 12,158,365.0 | -9.73% |
| 2023-01 | $219.8 | $199.7 | $20.12 | 10,869,211.0 | +6.14% |
3.52%
大文字化:
|
ボリューム (24 時間):