ストックスクリーナーアプリを入手
9.41
12.97%
1.08
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $9.85 | $8.58 | $1.27 | 8,622,239.0 | +12.97% |
| 2024-11-21 | $8.92 | $6.83 | $2.08 | 9,374,943.0 | +20.20% |
| 2024-11-20 | $7.09 | $6.69 | $0.40 | 2,323,106.0 | +1.46% |
| 2024-11-19 | $7.20 | $6.75 | $0.4449 | 3,423,497.0 | -6.18% |
| 2024-11-18 | $7.66 | $7.17 | $0.49 | 2,331,138.0 | -1.62% |
| 2024-11-15 | $7.85 | $7.30 | $0.55 | 2,661,961.0 | -4.27% |
| 2024-11-14 | $8.03 | $7.66 | $0.37 | 2,402,010.0 | -2.15% |
| 2024-11-13 | $8.56 | $7.82 | $0.74 | 3,604,560.0 | -6.06% |
| 2024-11-12 | $8.86 | $8.16 | $0.6999 | 2,604,169.0 | -6.56% |
| 2024-11-11 | $9.03 | $8.63 | $0.40 | 2,719,628.0 | +0.11% |
| 2024-11-08 | $9.50 | $8.49 | $1.01 | 4,466,437.0 | -5.17% |
| 2024-11-07 | $10.64 | $9.21 | $1.43 | 5,314,315.0 | -7.78% |
| 2024-11-06 | $11.17 | $10.05 | $1.12 | 4,975,666.0 | -2.10% |
| 2024-11-05 | $10.65 | $10.10 | $0.5527 | 2,511,757.0 | +3.24% |
| 2024-11-04 | $10.33 | $9.60 | $0.73 | 2,474,188.0 | +7.05% |
| 2024-11-01 | $9.85 | $9.37 | $0.475 | 1,910,676.0 | -1.04% |
| 2024-10-31 | $10.31 | $9.53 | $0.785 | 2,227,290.0 | -6.07% |
| 2024-10-30 | $10.62 | $10.16 | $0.46 | 1,361,959.0 | -0.58% |
| 2024-10-29 | $10.65 | $10.10 | $0.55 | 1,527,148.0 | -0.48% |
| 2024-10-28 | $10.55 | $10.23 | $0.325 | 1,111,402.0 | +0.98% |
| 2024-10-25 | $10.46 | $10.11 | $0.35 | 1,020,846.0 | +0.00% |
| 2024-10-24 | $10.39 | $10.08 | $0.31 | 1,434,492.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $11.17 | $6.69 | $4.48 | 70,342,529.0 | -1.98% |
| 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% |
2.84%
2.88%
大文字化:
|
ボリューム (24 時間):