ストックスクリーナーアプリを入手
182.12
0.52%
0.71
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $182.7 | $180.7 | $1.95 | 38,049.0 | +0.53% |
| 2024-11-20 | $183.3 | $177.9 | $5.33 | 468,285.0 | +1.77% |
| 2024-11-19 | $179.5 | $176.6 | $2.88 | 470,173.0 | -0.53% |
| 2024-11-18 | $181.0 | $178.3 | $2.72 | 620,548.0 | -0.93% |
| 2024-11-15 | $185.8 | $180.4 | $5.48 | 653,583.0 | -1.89% |
| 2024-11-14 | $186.0 | $183.4 | $2.59 | 639,252.0 | -0.34% |
| 2024-11-13 | $185.1 | $183.1 | $2.09 | 466,093.0 | +0.52% |
| 2024-11-12 | $185.1 | $183.4 | $1.73 | 477,555.0 | -0.57% |
| 2024-11-11 | $186.6 | $184.1 | $2.52 | 400,850.0 | +0.84% |
| 2024-11-08 | $186.6 | $183.3 | $3.30 | 445,928.0 | -1.29% |
| 2024-11-07 | $187.5 | $185.8 | $1.70 | 622,269.0 | -0.33% |
| 2024-11-06 | $186.7 | $182.2 | $4.51 | 1,094,319.0 | +4.15% |
| 2024-11-05 | $179.4 | $177.0 | $2.35 | 572,634.0 | +0.73% |
| 2024-11-04 | $177.9 | $175.9 | $2.00 | 520,168.0 | +0.67% |
| 2024-11-01 | $177.8 | $175.6 | $2.23 | 616,662.0 | -0.09% |
| 2024-10-31 | $179.2 | $176.4 | $2.77 | 700,522.0 | -0.31% |
| 2024-10-30 | $179.7 | $176.8 | $2.89 | 766,183.0 | -0.77% |
| 2024-10-29 | $180.2 | $178.3 | $1.85 | 799,780.0 | -0.17% |
| 2024-10-28 | $184.4 | $178.5 | $5.95 | 861,030.0 | -1.21% |
| 2024-10-25 | $191.8 | $180.6 | $11.21 | 945,995.0 | -2.09% |
| 2024-10-24 | $186.9 | $184.7 | $2.23 | 664,217.0 | -0.34% |
| 2024-10-23 | $187.2 | $185.5 | $1.74 | 553,618.0 | -0.61% |
| 2024-10-22 | $187.2 | $185.2 | $2.09 | 460,717.0 | -0.15% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $187.5 | $175.6 | $11.85 | 8,106,368.0 | +3.13% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $209.2 | $193.8 | $15.32 | 18,803,443.0 | +2.82% |
| 2022-11 | $203.0 | $175.2 | $27.79 | 13,593,238.0 | -0.32% |
| 2022-10 | $203.7 | $169.2 | $34.43 | 14,769,134.0 | +15.41% |
| 2022-09 | $191.8 | $171.1 | $20.62 | 15,739,649.0 | -4.68% |
| 2022-08 | $206.6 | $180.0 | $26.62 | 11,639,951.0 | -3.67% |
| 2022-07 | $189.8 | $162.8 | $27.00 | 11,351,715.0 | +13.05% |
| 2022-06 | $182.3 | $155.2 | $27.02 | 14,512,800.0 | -4.14% |
| 2022-05 | $186.7 | $159.7 | $27.05 | 21,585,858.0 | -2.32% |
| 2022-04 | $228.8 | $178.2 | $50.65 | 12,584,826.0 | -19.68% |
| 2022-03 | $226.0 | $198.5 | $27.43 | 15,175,477.0 | +4.09% |
| 2022-02 | $225.3 | $199.3 | $25.94 | 11,664,738.0 | -1.59% |
| 2022-01 | $253.9 | $204.2 | $49.70 | 12,310,684.0 | -14.44% |
2.43%
大文字化:
|
ボリューム (24 時間):