ストックスクリーナーアプリを入手
47.45
0.25%
0.12
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $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% |
| 2025-09-09 | $47.99 | $47.08 | $0.909 | 4,192,272.0 | -0.60% |
| 2025-09-08 | $48.35 | $47.67 | $0.675 | 6,020,341.0 | +0.42% |
| 2025-09-05 | $49.36 | $47.38 | $1.98 | 9,381,703.0 | -4.54% |
| 2025-09-04 | $50.31 | $49.16 | $1.15 | 6,072,565.0 | +1.51% |
| 2025-09-03 | $49.72 | $49.07 | $0.6442 | 3,727,501.0 | +0.67% |
| 2025-09-02 | $49.61 | $48.85 | $0.76 | 4,780,858.0 | -0.95% |
| 2025-08-29 | $50.47 | $49.35 | $1.12 | 4,612,908.0 | -1.04% |
| 2025-08-28 | $50.32 | $49.84 | $0.48 | 3,714,724.0 | -0.04% |
| 2025-08-27 | $50.27 | $49.59 | $0.68 | 4,040,902.0 | +0.48% |
| 2025-08-26 | $50.43 | $49.50 | $0.9299 | 7,481,137.0 | -0.62% |
| 2025-08-25 | $50.63 | $50.02 | $0.61 | 5,858,237.0 | -0.24% |
| 2025-08-22 | $50.60 | $49.33 | $1.27 | 5,442,040.0 | +2.54% |
| 2025-08-21 | $49.74 | $48.82 | $0.92 | 5,182,117.0 | -0.81% |
| 2025-08-20 | $50.06 | $49.26 | $0.80 | 6,318,060.0 | -0.72% |
| 2025-08-19 | $49.94 | $49.06 | $0.88 | 6,059,784.0 | +1.61% |
| 2025-08-18 | $49.19 | $48.54 | $0.65 | 4,540,346.0 | +0.47% |
| 2025-08-15 | $49.20 | $48.53 | $0.665 | 5,845,652.0 | +0.39% |
| 2025-08-14 | $49.23 | $48.68 | $0.55 | 5,337,260.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $50.31 | $46.59 | $3.72 | 62,365,579.0 | -4.45% |
| 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% |
1.05%
大文字化:
|
ボリューム (24 時間):