ストックスクリーナーアプリを入手
30.10
2.03%
0.60
プレマーケット:
30.27
0.17
+0.56%
Viasat Inc (VSAT) 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 |
|---|---|---|---|---|---|
| 2025-09-04 | $30.28 | $28.39 | $1.89 | 3,752,488.0 | +2.03% |
| 2025-09-03 | $31.18 | $28.84 | $2.34 | 4,055,514.0 | -4.90% |
| 2025-09-02 | $32.04 | $30.53 | $1.51 | 5,076,942.0 | -4.05% |
| 2025-08-29 | $32.82 | $31.85 | $0.97 | 2,951,523.0 | -0.61% |
| 2025-08-28 | $33.85 | $31.97 | $1.88 | 6,002,474.0 | +0.09% |
| 2025-08-27 | $33.73 | $30.40 | $3.33 | 10,692,630.0 | +5.52% |
| 2025-08-26 | $30.92 | $28.75 | $2.17 | 5,639,411.0 | +9.18% |
| 2025-08-25 | $28.35 | $27.64 | $0.7099 | 3,407,119.0 | +1.00% |
| 2025-08-22 | $28.30 | $26.38 | $1.92 | 4,927,037.0 | +4.94% |
| 2025-08-21 | $26.62 | $25.62 | $1.00 | 1,352,362.0 | +2.48% |
| 2025-08-20 | $26.18 | $25.50 | $0.6847 | 3,031,920.0 | -0.42% |
| 2025-08-19 | $27.74 | $25.89 | $1.85 | 2,787,225.0 | -4.78% |
| 2025-08-18 | $27.60 | $26.88 | $0.72 | 2,159,098.0 | +1.07% |
| 2025-08-15 | $27.44 | $26.79 | $0.6463 | 2,530,037.0 | -0.91% |
| 2025-08-14 | $28.11 | $26.75 | $1.36 | 3,987,974.0 | -0.51% |
| 2025-08-13 | $27.88 | $25.84 | $2.04 | 4,622,759.0 | +6.67% |
| 2025-08-12 | $26.63 | $25.57 | $1.06 | 2,231,574.0 | +0.86% |
| 2025-08-11 | $25.82 | $25.16 | $0.655 | 2,090,791.0 | -0.27% |
| 2025-08-08 | $26.67 | $24.95 | $1.72 | 4,237,744.0 | -2.29% |
| 2025-08-07 | $27.96 | $25.69 | $2.27 | 7,674,623.0 | -5.75% |
| 2025-08-06 | $28.59 | $21.28 | $7.31 | 17,817,656.0 | +30.67% |
Viasat Inc (VSAT) 株の年ごとの株価履歴
この詳細な分析では、Viasat 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VSAT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、Viasat 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Viasat Inc (VSAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $32.04 | $28.39 | $3.65 | 16,637,432.0 | -6.90% |
| 2025-08 | $33.85 | $15.64 | $18.21 | 110,637,313.0 | +96.77% |
| 2025-07 | $17.26 | $14.00 | $3.26 | 53,913,630.0 | +12.53% |
| 2025-06 | $14.85 | $8.61 | $6.24 | 99,718,283.0 | +67.24% |
| 2025-05 | $11.60 | $8.70 | $2.90 | 58,545,293.0 | -5.83% |
| 2025-04 | $10.49 | $7.36 | $3.13 | 49,772,272.0 | -11.04% |
| 2025-03 | $12.14 | $8.16 | $3.98 | 56,003,661.0 | +19.22% |
| 2025-02 | $12.31 | $8.30 | $4.01 | 77,507,149.0 | -9.15% |
| 2025-01 | $12.55 | $7.45 | $5.10 | 87,814,775.0 | +13.04% |
2024年のViasat Inc (VSAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $10.40 | $8.19 | $2.21 | 53,837,366.0 | -9.86% |
| 2024-11 | $11.17 | $6.69 | $4.48 | 75,184,813.0 | -2.81% |
| 2024-10 | $12.01 | $9.53 | $2.48 | 41,881,320.0 | -19.60% |
| 2024-09 | $17.83 | $11.77 | $6.06 | 49,590,394.0 | -23.95% |
| 2024-08 | $26.70 | $15.42 | $11.28 | 50,947,277.0 | -22.35% |
| 2024-07 | $21.32 | $12.30 | $9.02 | 43,290,530.0 | +59.21% |
| 2024-06 | $17.33 | $11.76 | $5.57 | 46,810,209.0 | -24.81% |
| 2024-05 | $19.70 | $13.80 | $5.90 | 36,245,404.0 | +6.16% |
| 2024-04 | $18.28 | $15.02 | $3.26 | 24,134,839.0 | -12.05% |
| 2024-03 | $20.01 | $16.16 | $3.86 | 22,522,585.0 | -7.56% |
| 2024-02 | $23.03 | $18.21 | $4.82 | 26,890,908.0 | -11.97% |
| 2024-01 | $29.11 | $22.17 | $6.94 | 18,984,072.0 | -20.47% |
2023年のViasat Inc (VSAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $28.34 | $20.17 | $8.17 | 22,229,710.0 | +36.67% |
| 2023-11 | $21.71 | $17.23 | $4.48 | 25,676,975.0 | +10.90% |
| 2023-10 | $22.22 | $15.02 | $7.20 | 38,859,510.0 | -0.11% |
| 2023-09 | $28.95 | $17.27 | $11.68 | 34,524,847.0 | -33.45% |
| 2023-08 | $31.83 | $25.04 | $6.79 | 23,953,851.0 | -10.34% |
| 2023-07 | $44.32 | $27.34 | $16.98 | 31,789,393.0 | -25.01% |
| 2023-06 | $47.35 | $38.52 | $8.83 | 10,170,235.0 | -7.51% |
| 2023-05 | $46.86 | $34.83 | $12.03 | 9,510,998.0 | +27.35% |
| 2023-04 | $36.25 | $32.02 | $4.23 | 6,439,868.0 | +3.52% |
| 2023-03 | $37.78 | $29.91 | $7.87 | 31,650,211.0 | +6.55% |
| 2023-02 | $37.33 | $29.36 | $7.97 | 9,602,002.0 | -7.81% |
| 2023-01 | $38.26 | $31.67 | $6.59 | 6,921,990.0 | +8.85% |
5.81%
7.43%
大文字化:
|
ボリューム (24 時間):