ストックスクリーナーアプリを入手
83.01
0.81%
0.6509
Fastenal Co (FAST) 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 | $83.31 | $82.73 | $0.58 | 698,160.0 | +0.83% |
| 2024-11-21 | $82.79 | $81.67 | $1.12 | 1,527,421.0 | +0.66% |
| 2024-11-20 | $81.93 | $80.77 | $1.16 | 1,783,121.0 | +0.28% |
| 2024-11-19 | $81.88 | $80.74 | $1.14 | 1,981,386.0 | -0.26% |
| 2024-11-18 | $82.95 | $81.71 | $1.24 | 2,518,045.0 | -0.06% |
| 2024-11-15 | $82.22 | $81.51 | $0.71 | 2,293,451.0 | -0.38% |
| 2024-11-14 | $83.79 | $82.06 | $1.73 | 3,061,947.0 | -1.75% |
| 2024-11-13 | $84.33 | $83.04 | $1.29 | 2,192,680.0 | +0.14% |
| 2024-11-12 | $84.29 | $83.19 | $1.10 | 2,002,542.0 | -1.01% |
| 2024-11-11 | $84.88 | $83.41 | $1.47 | 2,063,355.0 | +1.22% |
| 2024-11-08 | $84.05 | $82.16 | $1.89 | 2,954,934.0 | +0.28% |
| 2024-11-07 | $83.61 | $82.75 | $0.855 | 2,678,531.0 | -0.56% |
| 2024-11-06 | $83.80 | $80.17 | $3.62 | 6,312,171.0 | +7.02% |
| 2024-11-05 | $78.35 | $77.51 | $0.84 | 2,066,319.0 | +0.35% |
| 2024-11-04 | $78.89 | $77.54 | $1.35 | 2,368,649.0 | -0.52% |
| 2024-11-01 | $78.55 | $77.55 | $0.9996 | 3,151,020.0 | +0.06% |
| 2024-10-31 | $78.71 | $77.48 | $1.22 | 3,757,298.0 | -0.20% |
| 2024-10-30 | $78.41 | $77.19 | $1.22 | 2,167,446.0 | +0.94% |
| 2024-10-29 | $77.85 | $75.67 | $2.18 | 2,204,963.0 | +1.23% |
| 2024-10-28 | $76.88 | $76.00 | $0.88 | 1,522,756.0 | +1.08% |
| 2024-10-25 | $76.18 | $75.32 | $0.8599 | 1,811,419.0 | +0.30% |
| 2024-10-24 | $76.14 | $75.21 | $0.93 | 1,875,698.0 | -0.41% |
| 2024-10-23 | $76.31 | $75.35 | $0.96 | 2,249,641.0 | -0.80% |
Fastenal Co (FAST) 株の年ごとの株価履歴
この詳細な分析では、Fastenal 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FAST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、Fastenal 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。
2024年のFastenal Co (FAST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $84.88 | $77.51 | $7.37 | 39,653,732.0 | +6.22% |
| 2024-10 | $78.75 | $69.37 | $9.38 | 64,459,564.0 | +9.47% |
| 2024-09 | $72.49 | $64.09 | $8.40 | 44,862,194.0 | +4.60% |
| 2024-08 | $71.12 | $64.91 | $6.22 | 45,422,070.0 | -3.49% |
| 2024-07 | $71.72 | $61.36 | $10.36 | 72,162,987.0 | +12.59% |
| 2024-06 | $66.02 | $61.87 | $4.15 | 57,931,574.0 | -4.76% |
| 2024-05 | $68.95 | $63.86 | $5.09 | 72,479,022.0 | -2.88% |
| 2024-04 | $77.14 | $66.79 | $10.35 | 87,211,837.0 | -11.93% |
| 2024-03 | $79.04 | $72.09 | $6.95 | 70,979,491.0 | +5.66% |
| 2024-02 | $73.99 | $67.96 | $6.03 | 67,608,355.0 | +7.01% |
| 2024-01 | $70.09 | $61.33 | $8.77 | 102,243,828.0 | +5.34% |
2023年のFastenal Co (FAST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $65.66 | $59.78 | $5.88 | 67,086,455.0 | +8.00% |
| 2023-11 | $61.25 | $58.04 | $3.21 | 61,477,119.0 | +2.79% |
| 2023-10 | $60.93 | $53.94 | $6.99 | 93,827,748.0 | +6.77% |
| 2023-09 | $58.13 | $53.83 | $4.30 | 56,211,302.0 | -5.11% |
| 2023-08 | $58.83 | $55.96 | $2.87 | 52,762,995.0 | -1.76% |
| 2023-07 | $59.43 | $56.30 | $3.13 | 78,683,245.0 | -0.64% |
| 2023-06 | $59.30 | $52.86 | $6.44 | 70,480,972.0 | +9.55% |
| 2023-05 | $55.62 | $52.85 | $2.77 | 52,411,498.0 | +0.02% |
| 2023-04 | $55.13 | $50.30 | $4.83 | 70,364,150.0 | -0.19% |
| 2023-03 | $54.27 | $50.79 | $3.48 | 72,798,413.0 | +4.62% |
| 2023-02 | $55.34 | $50.04 | $5.30 | 57,313,082.0 | +2.00% |
| 2023-01 | $50.59 | $45.70 | $4.89 | 76,042,531.0 | +6.83% |
2022年のFastenal Co (FAST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $53.49 | $46.68 | $6.81 | 70,897,069.0 | -8.13% |
| 2022-11 | $52.93 | $47.21 | $5.72 | 66,066,258.0 | +6.58% |
| 2022-10 | $48.91 | $43.73 | $5.18 | 85,061,736.0 | +4.97% |
| 2022-09 | $51.79 | $45.82 | $5.97 | 76,625,167.0 | -8.52% |
| 2022-08 | $56.65 | $50.04 | $6.61 | 59,639,924.0 | -2.01% |
| 2022-07 | $51.63 | $45.68 | $5.95 | 69,914,303.0 | +2.88% |
| 2022-06 | $55.20 | $48.10 | $7.09 | 61,153,882.0 | -6.80% |
| 2022-05 | $57.34 | $50.35 | $6.99 | 71,962,516.0 | -3.16% |
| 2022-04 | $60.72 | $54.65 | $6.07 | 72,818,413.0 | -6.89% |
| 2022-03 | $60.73 | $51.12 | $9.62 | 81,670,772.0 | +15.43% |
| 2022-02 | $57.65 | $48.84 | $8.81 | 65,277,789.0 | -9.21% |
| 2022-01 | $64.10 | $54.04 | $10.06 | 70,852,180.0 | -11.52% |
1.09%
大文字化:
|
ボリューム (24 時間):