ストックスクリーナーアプリを入手
9.21
0.99%
0.09
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $9.32 | $9.01 | $0.315 | 6,622,251.0 | +0.99% |
| 2025-06-05 | $9.47 | $8.78 | $0.69 | 11,490,100.0 | +2.59% |
| 2025-06-04 | $9.00 | $8.80 | $0.195 | 2,106,259.0 | +0.00% |
| 2025-06-03 | $9.48 | $8.77 | $0.7194 | 4,084,323.0 | -2.74% |
| 2025-06-02 | $9.25 | $8.61 | $0.644 | 3,066,039.0 | +4.70% |
| 2025-05-30 | $9.19 | $8.70 | $0.49 | 3,531,012.0 | -5.83% |
| 2025-05-29 | $9.50 | $9.02 | $0.48 | 5,675,251.0 | +0.32% |
| 2025-05-28 | $9.30 | $8.95 | $0.355 | 2,311,372.0 | -0.11% |
| 2025-05-27 | $10.04 | $9.12 | $0.9104 | 4,049,543.0 | +1.09% |
| 2025-05-23 | $9.81 | $9.07 | $0.74 | 4,066,412.0 | -9.23% |
| 2025-05-22 | $10.24 | $9.24 | $1.00 | 4,272,400.0 | +0.70% |
| 2025-05-21 | $11.10 | $9.60 | $1.50 | 5,072,658.0 | -4.94% |
| 2025-05-20 | $10.86 | $10.39 | $0.465 | 2,334,644.0 | -1.68% |
| 2025-05-19 | $10.77 | $10.40 | $0.37 | 1,619,459.0 | -1.92% |
| 2025-05-16 | $11.36 | $10.83 | $0.53 | 1,818,792.0 | -3.70% |
| 2025-05-15 | $11.60 | $10.37 | $1.23 | 3,439,125.0 | +7.79% |
| 2025-05-14 | $10.58 | $10.20 | $0.3799 | 1,511,268.0 | +1.06% |
| 2025-05-13 | $10.71 | $10.30 | $0.405 | 1,808,536.0 | +1.17% |
| 2025-05-12 | $10.54 | $9.99 | $0.55 | 2,110,150.0 | +6.19% |
| 2025-05-09 | $9.87 | $9.16 | $0.71 | 2,458,360.0 | +6.02% |
| 2025-05-08 | $9.50 | $8.96 | $0.54 | 2,809,239.0 | -1.51% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $9.48 | $8.61 | $0.8784 | 33,991,223.0 | +5.50% |
| 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% |
1.10%
0.45%
大文字化:
|
ボリューム (24 時間):