ストックスクリーナーアプリを入手
39.18
0.88%
-0.37
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $40.05 | $39.02 | $1.02 | 3,531,290.0 | -0.87% |
| 2025-11-19 | $40.04 | $39.47 | $0.575 | 6,210,927.0 | -1.03% |
| 2025-11-18 | $40.10 | $39.44 | $0.66 | 7,138,623.0 | +0.65% |
| 2025-11-17 | $40.64 | $39.54 | $1.10 | 6,935,538.0 | -1.85% |
| 2025-11-14 | $41.00 | $40.41 | $0.585 | 6,337,433.0 | -0.74% |
| 2025-11-13 | $41.24 | $40.62 | $0.625 | 9,089,899.0 | -0.54% |
| 2025-11-12 | $41.10 | $40.52 | $0.58 | 6,703,482.0 | -0.70% |
| 2025-11-11 | $41.49 | $41.15 | $0.345 | 5,808,075.0 | -0.22% |
| 2025-11-10 | $41.48 | $40.64 | $0.84 | 7,209,951.0 | +1.22% |
| 2025-11-07 | $41.19 | $40.45 | $0.74 | 5,089,824.0 | +0.20% |
| 2025-11-06 | $41.87 | $40.66 | $1.21 | 7,721,661.0 | -2.18% |
| 2025-11-05 | $41.98 | $41.01 | $0.97 | 6,030,660.0 | +0.92% |
| 2025-11-04 | $41.42 | $40.76 | $0.66 | 6,003,486.0 | +0.63% |
| 2025-11-03 | $41.28 | $40.72 | $0.565 | 6,566,520.0 | -0.27% |
| 2025-10-31 | $41.75 | $40.99 | $0.76 | 7,531,886.0 | -0.96% |
| 2025-10-30 | $41.63 | $40.90 | $0.7269 | 5,634,305.0 | +1.12% |
| 2025-10-29 | $41.49 | $40.76 | $0.73 | 8,840,888.0 | -1.30% |
| 2025-10-28 | $42.35 | $41.60 | $0.75 | 6,107,301.0 | -2.14% |
| 2025-10-27 | $43.11 | $42.38 | $0.725 | 6,753,185.0 | -0.77% |
| 2025-10-24 | $43.28 | $42.72 | $0.56 | 4,551,485.0 | -0.28% |
| 2025-10-23 | $43.24 | $42.52 | $0.72 | 3,905,294.0 | +0.92% |
| 2025-10-22 | $43.46 | $42.50 | $0.96 | 4,816,489.0 | -1.66% |
| 2025-10-21 | $43.50 | $42.88 | $0.62 | 3,994,158.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $41.98 | $39.02 | $2.95 | 90,377,369.0 | -4.73% |
| 2025-10 | $49.09 | $40.76 | $8.33 | 158,330,012.0 | -16.09% |
| 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% |
0.99%
1.68%
大文字化:
|
ボリューム (24 時間):