ストックスクリーナーアプリを入手
9.37
2.18%
0.20
アフターアワーズ：
9.49
0.12
+1.28%
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 |
|---|---|---|---|---|---|
| 2024-12-26 | $9.79 | $8.93 | $0.86 | 2,810,865.0 | +2.18% |
| 2024-12-24 | $9.24 | $8.72 | $0.52 | 1,027,637.0 | +0.11% |
| 2024-12-23 | $9.42 | $8.90 | $0.52 | 2,359,134.0 | +4.21% |
| 2024-12-20 | $9.09 | $8.40 | $0.69 | 4,546,644.0 | +2.45% |
| 2024-12-19 | $8.76 | $8.24 | $0.5199 | 2,289,862.0 | +0.94% |
| 2024-12-18 | $9.51 | $8.32 | $1.19 | 4,202,363.0 | -7.00% |
| 2024-12-17 | $9.52 | $8.96 | $0.56 | 2,119,167.0 | -3.08% |
| 2024-12-16 | $9.76 | $8.95 | $0.8183 | 2,564,219.0 | +1.02% |
| 2024-12-13 | $9.50 | $9.04 | $0.4602 | 2,034,215.0 | +1.91% |
| 2024-12-12 | $9.80 | $9.05 | $0.75 | 2,208,477.0 | -4.08% |
| 2024-12-11 | $9.58 | $9.01 | $0.57 | 2,025,201.0 | +3.13% |
| 2024-12-10 | $9.92 | $9.09 | $0.83 | 2,288,993.0 | -2.83% |
| 2024-12-09 | $10.38 | $9.00 | $1.38 | 3,528,563.0 | +8.30% |
| 2024-12-06 | $9.13 | $8.71 | $0.415 | 2,166,951.0 | +0.69% |
| 2024-12-05 | $9.46 | $8.57 | $0.89 | 2,593,512.0 | -5.31% |
| 2024-12-04 | $10.40 | $9.21 | $1.19 | 2,730,866.0 | -5.04% |
| 2024-12-03 | $10.25 | $9.54 | $0.7073 | 2,424,225.0 | -3.38% |
| 2024-12-02 | $10.11 | $9.07 | $1.04 | 4,347,632.0 | +7.82% |
| 2024-11-29 | $9.72 | $9.09 | $0.635 | 1,743,164.0 | -2.81% |
| 2024-11-27 | $9.71 | $8.95 | $0.765 | 3,589,656.0 | +10.47% |
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。
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 | $8.24 | $2.16 | 51,079,391.0 | +0.43% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $35.82 | $28.90 | $6.92 | 9,865,627.0 | -7.16% |
| 2022-11 | $41.88 | $28.12 | $13.76 | 8,982,020.0 | -16.77% |
| 2022-10 | $44.77 | $35.01 | $9.76 | 16,655,612.0 | +35.49% |
| 2022-09 | $39.33 | $28.49 | $10.84 | 9,670,440.0 | -20.41% |
| 2022-08 | $40.82 | $31.90 | $8.92 | 8,242,994.0 | +15.34% |
| 2022-07 | $33.18 | $25.38 | $7.80 | 7,272,656.0 | +7.51% |
| 2022-06 | $40.12 | $29.05 | $11.07 | 9,905,031.0 | -22.44% |
| 2022-05 | $41.85 | $35.05 | $6.80 | 10,671,816.0 | +7.28% |
| 2022-04 | $50.00 | $36.20 | $13.80 | 8,167,769.0 | -24.57% |
| 2022-03 | $52.72 | $44.67 | $8.05 | 9,243,233.0 | +6.92% |
| 2022-02 | $45.79 | $39.13 | $6.66 | 7,240,032.0 | +3.68% |
| 2022-01 | $47.90 | $43.47 | $4.43 | 8,455,333.0 | -1.17% |
0.22%
0.45%
大文字化:
|
ボリューム (24 時間):