ストックスクリーナーアプリを入手
175.36
1.47%
2.54
アフターアワーズ：
175.35
-0.01
-0.01%
Bel Fuse Inc (BELFB) 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 |
|---|---|---|---|---|---|
| 2025-12-11 | $178.7 | $169.2 | $9.47 | 147,990.0 | +1.47% |
| 2025-12-10 | $174.5 | $166.6 | $7.92 | 165,225.0 | +3.22% |
| 2025-12-09 | $173.2 | $164.5 | $8.70 | 134,105.0 | -2.78% |
| 2025-12-08 | $173.4 | $167.4 | $5.97 | 132,475.0 | +3.74% |
| 2025-12-05 | $166.4 | $160.7 | $5.77 | 117,435.0 | +1.46% |
| 2025-12-04 | $165.9 | $157.0 | $8.88 | 69,199.0 | +2.43% |
| 2025-12-03 | $163.3 | $156.2 | $7.09 | 233,436.0 | -1.12% |
| 2025-12-02 | $163.0 | $154.8 | $8.22 | 200,662.0 | +4.38% |
| 2025-12-01 | $157.3 | $151.0 | $6.34 | 115,179.0 | +0.48% |
| 2025-11-28 | $159.5 | $150.6 | $8.83 | 79,584.0 | +0.88% |
| 2025-11-26 | $155.4 | $149.5 | $5.87 | 99,436.0 | +1.23% |
| 2025-11-25 | $151.3 | $143.8 | $7.47 | 153,278.0 | +3.40% |
| 2025-11-24 | $146.2 | $140.2 | $6.05 | 107,565.0 | +3.50% |
| 2025-11-21 | $142.1 | $134.1 | $7.96 | 257,778.0 | +4.90% |
| 2025-11-20 | $152.3 | $133.7 | $18.55 | 210,728.0 | -7.27% |
| 2025-11-19 | $148.1 | $139.8 | $8.33 | 182,418.0 | +0.57% |
| 2025-11-18 | $145.7 | $138.1 | $7.56 | 147,060.0 | +1.56% |
| 2025-11-17 | $148.9 | $140.3 | $8.59 | 220,351.0 | -3.93% |
| 2025-11-14 | $149.6 | $142.5 | $7.03 | 146,883.0 | +0.81% |
| 2025-11-13 | $153.5 | $145.8 | $7.71 | 206,761.0 | -4.72% |
| 2025-11-12 | $155.2 | $151.7 | $3.48 | 129,399.0 | +1.07% |
| 2025-11-11 | $166.3 | $151.2 | $15.03 | 219,337.0 | -8.90% |
Bel Fuse Inc (BELFB) 株の年ごとの株価履歴
この詳細な分析では、Bel Fuse 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BELFB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、Bel Fuse 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Bel Fuse Inc (BELFB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $178.7 | $151.0 | $27.66 | 1,463,696.0 | +13.85% |
| 2025-11 | $167.0 | $133.7 | $33.33 | 3,541,098.0 | +0.03% |
| 2025-10 | $159.8 | $129.9 | $29.81 | 3,465,906.0 | +9.20% |
| 2025-09 | $152.4 | $130.1 | $22.32 | 2,324,213.0 | +4.80% |
| 2025-08 | $141.8 | $123.1 | $18.66 | 2,953,040.0 | +3.48% |
| 2025-07 | $131.7 | $95.45 | $36.23 | 3,869,129.0 | +33.11% |
| 2025-06 | $98.55 | $70.87 | $27.68 | 3,408,735.0 | +32.37% |
| 2025-05 | $80.90 | $65.90 | $15.00 | 1,661,646.0 | +12.21% |
| 2025-04 | $76.72 | $57.99 | $18.73 | 2,216,097.0 | -12.14% |
| 2025-03 | $84.51 | $71.97 | $12.54 | 1,771,701.0 | -10.79% |
| 2025-02 | $90.00 | $76.90 | $13.10 | 1,724,124.0 | +3.46% |
| 2025-01 | $85.89 | $75.40 | $10.49 | 1,621,232.0 | -1.66% |
2024年のBel Fuse Inc (BELFB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $92.61 | $79.04 | $13.57 | 1,235,384.0 | +2.17% |
| 2024-11 | $82.95 | $71.00 | $11.95 | 1,276,093.0 | +6.31% |
| 2024-10 | $85.91 | $74.93 | $10.98 | 1,711,309.0 | -3.94% |
| 2024-09 | $82.00 | $62.82 | $19.18 | 1,363,113.0 | +15.75% |
| 2024-08 | $74.60 | $59.76 | $14.84 | 1,200,876.0 | -8.67% |
| 2024-07 | $76.09 | $63.21 | $12.88 | 1,747,958.0 | +13.84% |
| 2024-06 | $69.72 | $62.42 | $7.30 | 1,365,547.0 | -4.34% |
| 2024-05 | $69.64 | $57.20 | $12.44 | 2,138,245.0 | +16.14% |
| 2024-04 | $62.79 | $53.74 | $9.05 | 2,070,183.0 | -2.64% |
| 2024-03 | $60.43 | $51.61 | $8.82 | 2,650,040.0 | +16.05% |
| 2024-02 | $74.75 | $45.74 | $29.01 | 3,581,321.0 | -22.27% |
| 2024-01 | $69.48 | $60.45 | $9.03 | 1,572,341.0 | +0.13% |
2023年のBel Fuse Inc (BELFB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $69.57 | $53.01 | $16.56 | 2,383,086.0 | +23.42% |
| 2023-11 | $57.16 | $50.09 | $7.06 | 1,737,870.0 | -0.15% |
| 2023-10 | $55.22 | $39.13 | $16.09 | 3,235,921.0 | +13.54% |
| 2023-09 | $52.83 | $44.07 | $8.77 | 2,548,417.0 | -8.76% |
| 2023-08 | $54.70 | $47.00 | $7.70 | 3,027,466.0 | -2.52% |
| 2023-07 | $63.18 | $52.93 | $10.25 | 3,564,166.0 | -6.55% |
| 2023-06 | $60.39 | $49.00 | $11.39 | 5,863,574.0 | +16.71% |
| 2023-05 | $51.95 | $40.38 | $11.57 | 2,601,788.0 | +21.07% |
| 2023-04 | $41.18 | $30.11 | $11.07 | 1,938,058.0 | +8.12% |
| 2023-03 | $37.87 | $31.71 | $6.16 | 2,626,831.0 | +5.80% |
| 2023-02 | $42.00 | $32.75 | $9.25 | 2,283,400.0 | -9.94% |
| 2023-01 | $40.41 | $31.31 | $9.10 | 1,373,826.0 | +19.81% |
2.08%
1.48%
大文字化:
|
ボリューム (24 時間):