ストックスクリーナーアプリを入手
249.39
0.04%
-0.18
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 |
|---|---|---|---|---|---|
| 2025-11-25 | $251.2 | $248.2 | $3.01 | 34,012.0 | -0.09% |
| 2025-11-24 | $253.1 | $248.1 | $4.95 | 1,414,935.0 | -0.74% |
| 2025-11-21 | $254.7 | $246.1 | $8.67 | 1,217,390.0 | +1.21% |
| 2025-11-20 | $249.7 | $246.5 | $3.26 | 2,321,834.0 | +1.08% |
| 2025-11-19 | $248.7 | $244.1 | $4.61 | 952,151.0 | -1.55% |
| 2025-11-18 | $252.9 | $247.9 | $4.99 | 896,403.0 | -0.22% |
| 2025-11-17 | $255.3 | $247.7 | $7.59 | 778,954.0 | -1.06% |
| 2025-11-14 | $254.9 | $247.4 | $7.41 | 671,433.0 | +0.54% |
| 2025-11-13 | $255.7 | $250.1 | $5.57 | 1,032,951.0 | +0.41% |
| 2025-11-12 | $252.8 | $247.1 | $5.73 | 986,918.0 | +0.73% |
| 2025-11-11 | $249.9 | $246.0 | $3.90 | 534,892.0 | +0.42% |
| 2025-11-10 | $248.0 | $242.1 | $5.86 | 746,802.0 | +2.35% |
| 2025-11-07 | $243.2 | $238.8 | $4.43 | 611,824.0 | +0.99% |
| 2025-11-06 | $243.5 | $237.3 | $6.20 | 807,381.0 | -1.82% |
| 2025-11-05 | $245.6 | $239.5 | $6.05 | 1,026,688.0 | +1.60% |
| 2025-11-04 | $245.1 | $237.9 | $7.19 | 863,122.0 | -1.79% |
| 2025-11-03 | $245.2 | $236.5 | $8.68 | 1,170,387.0 | +1.98% |
| 2025-10-31 | $240.4 | $233.8 | $6.60 | 946,151.0 | +1.78% |
| 2025-10-30 | $239.7 | $231.0 | $8.65 | 1,192,241.0 | +1.19% |
| 2025-10-29 | $240.4 | $231.8 | $8.54 | 1,556,022.0 | -3.14% |
| 2025-10-28 | $247.2 | $239.3 | $7.91 | 1,114,544.0 | -2.77% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $255.7 | $236.5 | $19.21 | 16,068,077.0 | +3.98% |
| 2025-10 | $279.9 | $225.4 | $54.46 | 22,308,568.0 | -14.23% |
| 2025-09 | $290.8 | $269.5 | $21.32 | 15,210,211.0 | +2.27% |
| 2025-08 | $275.9 | $261.2 | $14.69 | 18,222,083.0 | +1.67% |
| 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% |
6.79%
0.77%
大文字化:
|
ボリューム (24 時間):