ストックスクリーナーアプリを入手
33.01
2.07%
0.67
アフターアワーズ：
33.85
0.84
+2.54%
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 |
|---|---|---|---|---|---|
| 2025-11-25 | $33.03 | $31.87 | $1.16 | 1,939,027.0 | +2.07% |
| 2025-11-24 | $32.50 | $30.09 | $2.41 | 2,383,289.0 | +6.56% |
| 2025-11-21 | $31.11 | $29.13 | $1.98 | 3,085,075.0 | -0.36% |
| 2025-11-20 | $35.93 | $30.23 | $5.69 | 2,812,715.0 | -12.77% |
| 2025-11-19 | $37.24 | $34.69 | $2.55 | 2,452,562.0 | -0.99% |
| 2025-11-18 | $35.86 | $32.39 | $3.47 | 1,735,721.0 | +5.73% |
| 2025-11-17 | $35.90 | $32.72 | $3.18 | 2,092,065.0 | -7.49% |
| 2025-11-14 | $36.78 | $34.20 | $2.58 | 1,363,632.0 | +0.78% |
| 2025-11-13 | $38.00 | $35.30 | $2.70 | 2,303,429.0 | -4.64% |
| 2025-11-12 | $39.10 | $37.12 | $1.98 | 2,552,145.0 | -1.55% |
| 2025-11-11 | $40.49 | $37.90 | $2.59 | 3,669,913.0 | +3.06% |
| 2025-11-10 | $43.59 | $36.49 | $7.10 | 4,518,747.0 | +3.27% |
| 2025-11-07 | $36.11 | $33.69 | $2.42 | 2,124,811.0 | +0.90% |
| 2025-11-06 | $37.82 | $35.28 | $2.54 | 1,712,682.0 | -6.41% |
| 2025-11-05 | $38.45 | $36.88 | $1.57 | 1,671,497.0 | +2.10% |
| 2025-11-04 | $38.59 | $35.65 | $2.94 | 1,676,024.0 | -3.28% |
| 2025-11-03 | $39.00 | $36.66 | $2.34 | 2,544,232.0 | -3.57% |
| 2025-10-31 | $40.47 | $38.76 | $1.71 | 1,764,831.0 | +2.18% |
| 2025-10-30 | $39.98 | $37.85 | $2.13 | 3,642,041.0 | -0.51% |
| 2025-10-29 | $40.10 | $37.97 | $2.13 | 1,958,182.0 | -0.61% |
| 2025-10-28 | $40.08 | $38.40 | $1.68 | 2,056,430.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $43.59 | $29.13 | $14.46 | 42,576,593.0 | -17.10% |
| 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% |
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% |
2.83%
2.70%
大文字化:
|
ボリューム (24 時間):