10.43
price up icon1.46%   0.15
after-market アフターアワーズ: 10.44 0.010 +0.10%
loading

Ford Motor Co (F) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-05-09 $10.49 $10.35 $0.14 76,162,057.0 +1.46%
2025-05-08 $10.46 $10.26 $0.204 106,988,614.0 +0.00%
2025-05-07 $10.51 $10.12 $0.385 116,824,054.0 -1.53%
2025-05-06 $10.62 $10.05 $0.565 131,249,511.0 +2.65%
2025-05-05 $10.24 $10.10 $0.145 104,797,245.0 -1.07%
2025-05-02 $10.39 $10.21 $0.175 82,155,688.0 +0.98%
2025-05-01 $10.32 $10.02 $0.30 126,462,178.0 +1.70%
2025-04-30 $10.13 $9.86 $0.27 136,099,863.0 -1.38%
2025-04-29 $10.19 $9.93 $0.265 141,654,467.0 +1.30%
2025-04-28 $10.18 $9.97 $0.2099 76,851,953.0 -0.20%
2025-04-25 $10.10 $9.97 $0.13 88,559,751.0 -0.20%
2025-04-24 $10.09 $9.81 $0.275 86,956,013.0 +2.86%
2025-04-23 $10.01 $9.71 $0.2954 158,222,872.0 +1.35%
2025-04-22 $9.72 $9.53 $0.19 120,923,915.0 +1.90%
2025-04-21 $9.63 $9.35 $0.28 94,080,398.0 -1.66%
2025-04-17 $9.69 $9.40 $0.285 126,524,192.0 +2.45%
2025-04-16 $9.62 $9.29 $0.33 133,689,988.0 -0.53%
2025-04-15 $9.63 $9.38 $0.25 124,722,225.0 -2.68%
2025-04-14 $9.81 $9.20 $0.61 189,828,012.0 +4.07%
2025-04-11 $9.35 $9.04 $0.31 146,114,462.0 +2.08%
2025-04-10 $9.28 $8.88 $0.40 163,339,774.0 -3.79%

Ford Motor Co (F) 株の年ごとの株価履歴

この詳細な分析では、Ford Motor Co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F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、Ford Motor Co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Ford Motor Co (F) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-05 $10.62 $10.02 $0.60 820,801,404.0 +4.20%
2025-04 $10.27 $8.44 $1.83 3,107,406,383.0 -0.20%
2025-03 $10.40 $9.12 $1.28 2,831,038,357.0 +5.03%
2025-02 $10.31 $9.10 $1.21 1,634,935,059.0 -5.26%
2025-01 $10.45 $9.53 $0.92 1,304,816,349.0 +1.82%

2024年のFord Motor Co (F) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $11.24 $9.66 $1.58 1,124,081,515.0 -11.23%
2024-11 $11.52 $10.20 $1.32 1,066,427,193.0 +8.16%
2024-10 $11.39 $10.18 $1.21 1,150,091,991.0 -2.56%
2024-09 $11.31 $10.13 $1.18 985,234,115.0 -5.63%
2024-08 $11.37 $9.49 $1.88 1,224,424,530.0 +3.42%
2024-07 $14.85 $10.72 $4.13 1,514,294,753.0 -13.72%
2024-06 $12.62 $11.55 $1.07 864,308,981.0 +3.38%
2024-05 $12.76 $11.48 $1.28 915,421,796.0 -0.16%
2024-04 $13.95 $11.94 $2.01 1,176,668,705.0 -8.51%
2024-03 $13.30 $11.98 $1.32 1,023,903,133.0 +6.75%
2024-02 $13.07 $11.54 $1.53 1,186,516,161.0 +6.14%
2024-01 $12.38 $10.82 $1.56 1,114,359,760.0 -3.86%

2023年のFord Motor Co (F) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $12.50 $10.22 $2.28 1,011,161,667.0 +18.81%
2023-11 $10.96 $9.67 $1.29 1,058,232,521.0 +5.23%
2023-10 $12.44 $9.63 $2.81 1,304,889,310.0 -21.50%
2023-09 $12.91 $11.82 $1.09 919,332,551.0 +2.39%
2023-08 $13.44 $11.58 $1.86 1,039,833,857.0 -8.18%
2023-07 $15.42 $12.91 $2.51 1,168,557,909.0 -12.69%
2023-06 $15.23 $11.84 $3.39 1,245,570,522.0 +26.08%
2023-05 $12.78 $11.24 $1.54 1,368,330,106.0 +1.01%
2023-04 $13.08 $11.44 $1.64 1,053,704,882.0 -5.71%
2023-03 $13.18 $11.12 $2.06 1,809,386,622.0 +4.39%
2023-02 $14.60 $11.75 $2.85 1,378,395,512.0 -10.66%
2023-01 $13.57 $11.57 $2.00 1,101,913,473.0 +16.17%
auto_manufacturers GM
$47.50
price up icon 0.32%
auto_manufacturers HMC
$30.47
price up icon 0.79%
$9.83
price down icon 0.51%
auto_manufacturers LI
$26.63
price down icon 2.20%
$19.63
price up icon 0.15%
大文字化:     |  ボリューム (24 時間):