ストックスクリーナーアプリを入手
80.38
1.96%
-1.61
アフターアワーズ：
80.21
-0.17
-0.21%
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 |
|---|---|---|---|---|---|
| 2026-08-07 | $84.00 | $79.37 | $4.63 | 1,873,162.0 | -1.96% |
| 2026-08-06 | $88.40 | $77.06 | $11.34 | 2,385,960.0 | +1.18% |
| 2026-08-05 | $86.85 | $76.55 | $10.30 | 4,019,346.0 | -5.95% |
| 2026-08-04 | $87.17 | $82.30 | $4.87 | 3,908,260.0 | +5.99% |
| 2026-08-03 | $83.53 | $75.20 | $8.33 | 3,534,855.0 | +5.67% |
| 2026-07-31 | $79.76 | $74.71 | $5.05 | 1,365,449.0 | -0.86% |
| 2026-07-30 | $77.81 | $72.38 | $5.43 | 2,198,690.0 | +10.56% |
| 2026-07-29 | $76.48 | $70.01 | $6.47 | 2,464,058.0 | -5.31% |
| 2026-07-28 | $74.17 | $69.82 | $4.35 | 1,578,100.0 | -0.99% |
| 2026-07-27 | $75.32 | $72.59 | $2.73 | 1,338,200.0 | +4.42% |
| 2026-07-24 | $74.72 | $70.17 | $4.55 | 1,788,864.0 | -3.46% |
| 2026-07-23 | $76.17 | $72.39 | $3.78 | 1,416,038.0 | -0.13% |
| 2026-07-22 | $76.23 | $73.00 | $3.23 | 1,555,338.0 | +0.92% |
| 2026-07-21 | $73.96 | $69.92 | $4.04 | 1,726,967.0 | +6.01% |
| 2026-07-20 | $74.10 | $69.21 | $4.89 | 1,677,018.0 | -2.76% |
| 2026-07-17 | $73.77 | $65.46 | $8.31 | 3,648,931.0 | +4.03% |
| 2026-07-16 | $69.77 | $66.60 | $3.17 | 2,742,443.0 | -2.46% |
| 2026-07-15 | $71.31 | $66.81 | $4.50 | 1,711,660.0 | +0.86% |
| 2026-07-14 | $72.42 | $69.32 | $3.10 | 1,602,751.0 | +0.43% |
| 2026-07-13 | $72.57 | $67.84 | $4.73 | 2,648,874.0 | -5.46% |
| 2026-07-10 | $75.32 | $68.91 | $6.41 | 2,433,885.0 | +4.50% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $88.40 | $75.20 | $13.20 | 17,594,745.0 | +4.48% |
| 2026-07 | $93.03 | $65.46 | $27.57 | 50,824,799.0 | -14.34% |
| 2026-06 | $89.95 | $58.41 | $31.54 | 70,148,176.0 | +11.40% |
| 2026-05 | $89.78 | $62.70 | $27.08 | 42,674,617.0 | +22.32% |
| 2026-04 | $65.98 | $43.02 | $22.96 | 33,665,858.0 | +43.91% |
| 2026-03 | $52.70 | $41.67 | $11.03 | 36,692,250.0 | +0.04% |
| 2026-02 | $50.24 | $36.71 | $13.53 | 33,601,747.0 | +1.35% |
| 2026-01 | $49.68 | $34.76 | $14.92 | 36,802,223.0 | +31.08% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $38.66 | $32.06 | $6.60 | 30,921,167.0 | +2.94% |
| 2025-11 | $43.59 | $29.13 | $14.46 | 44,170,659.0 | -13.79% |
| 2025-10 | $40.47 | $26.10 | $14.37 | 54,659,524.0 | +35.90% |
| 2025-09 | $34.05 | $27.61 | $6.44 | 78,250,276.0 | -9.37% |
| 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% |
3.36%
0.10%
大文字化:
|
ボリューム (24 時間):