ストックスクリーナーアプリを入手
46.71
1.77%
-0.84
アフターアワーズ：
47.32
0.61
+1.31%
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $47.63 | $46.57 | $1.06 | 5,876,359.0 | -1.77% |
| 2025-10-08 | $47.71 | $47.01 | $0.70 | 5,529,327.0 | +0.21% |
| 2025-10-07 | $48.01 | $47.12 | $0.88 | 4,104,846.0 | -0.69% |
| 2025-10-06 | $48.42 | $47.58 | $0.845 | 4,805,129.0 | -0.21% |
| 2025-10-03 | $48.44 | $47.83 | $0.605 | 4,634,552.0 | -0.60% |
| 2025-10-02 | $48.22 | $46.66 | $1.56 | 5,840,204.0 | +0.94% |
| 2025-10-01 | $49.09 | $47.56 | $1.52 | 7,933,819.0 | -2.69% |
| 2025-09-30 | $49.11 | $48.68 | $0.43 | 6,657,669.0 | +0.35% |
| 2025-09-29 | $49.30 | $48.55 | $0.75 | 4,684,422.0 | +0.35% |
| 2025-09-26 | $48.77 | $47.79 | $0.98 | 4,953,839.0 | +1.78% |
| 2025-09-25 | $48.01 | $47.42 | $0.59 | 4,325,592.0 | +0.68% |
| 2025-09-24 | $48.35 | $47.50 | $0.855 | 4,786,029.0 | -0.96% |
| 2025-09-23 | $48.07 | $47.13 | $0.9393 | 5,695,024.0 | +1.85% |
| 2025-09-22 | $47.61 | $47.02 | $0.585 | 5,785,060.0 | -0.97% |
| 2025-09-19 | $47.76 | $46.64 | $1.12 | 13,746,623.0 | +0.76% |
| 2025-09-18 | $47.78 | $46.82 | $0.965 | 5,624,218.0 | +0.21% |
| 2025-09-17 | $47.76 | $46.99 | $0.765 | 5,125,084.0 | -0.28% |
| 2025-09-16 | $47.93 | $46.73 | $1.20 | 5,578,694.0 | -1.07% |
| 2025-09-15 | $47.99 | $47.29 | $0.70 | 4,502,123.0 | +0.65% |
| 2025-09-12 | $47.59 | $46.94 | $0.645 | 5,505,293.0 | +0.25% |
| 2025-09-11 | $48.38 | $46.59 | $1.79 | 12,285,081.0 | -1.33% |
| 2025-09-10 | $48.30 | $47.65 | $0.6499 | 4,894,672.0 | +0.15% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $49.09 | $46.57 | $2.52 | 44,600,595.0 | -4.75% |
| 2025-09 | $50.31 | $46.59 | $3.72 | 128,324,663.0 | -1.25% |
| 2025-08 | $50.63 | $44.87 | $5.77 | 116,106,185.0 | +7.65% |
| 2025-07 | $48.10 | $41.75 | $6.35 | 150,791,927.0 | +9.83% |
| 2025-06 | $43.10 | $40.34 | $2.76 | 111,638,743.0 | +1.60% |
| 2025-05 | $83.43 | $40.14 | $43.29 | 72,034,420.0 | -48.94% |
| 2025-04 | $82.42 | $70.61 | $11.81 | 93,564,477.0 | +4.41% |
| 2025-03 | $82.15 | $73.23 | $8.92 | 71,615,604.0 | +2.40% |
| 2025-02 | $76.14 | $72.07 | $4.07 | 50,626,302.0 | +3.40% |
| 2025-01 | $77.72 | $70.72 | $7.00 | 62,784,054.0 | +1.85% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $84.10 | $71.27 | $12.83 | 49,984,644.0 | -13.93% |
| 2024-11 | $84.88 | $77.51 | $7.37 | 49,344,047.0 | +6.88% |
| 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% |
0.14%
0.02%
大文字化:
|
ボリューム (24 時間):