ストックスクリーナーアプリを入手
75.11
0.85%
0.63
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 |
|---|---|---|---|---|---|
| 2024-12-24 | $75.14 | $74.25 | $0.89 | 1,062,746.0 | +0.85% |
| 2024-12-23 | $74.92 | $73.97 | $0.9553 | 1,972,629.0 | -0.45% |
| 2024-12-20 | $75.17 | $73.42 | $1.75 | 6,396,587.0 | +1.07% |
| 2024-12-19 | $75.54 | $74.01 | $1.53 | 3,295,398.0 | -0.83% |
| 2024-12-18 | $77.81 | $74.59 | $3.22 | 3,335,461.0 | -3.85% |
| 2024-12-17 | $78.49 | $77.48 | $1.01 | 2,295,846.0 | -0.64% |
| 2024-12-16 | $78.88 | $77.81 | $1.06 | 2,179,002.0 | -0.42% |
| 2024-12-13 | $79.04 | $78.09 | $0.95 | 2,134,239.0 | -0.72% |
| 2024-12-12 | $79.58 | $78.65 | $0.93 | 1,976,954.0 | -0.28% |
| 2024-12-11 | $80.03 | $78.93 | $1.10 | 2,347,234.0 | -0.64% |
| 2024-12-10 | $80.39 | $79.37 | $1.02 | 2,634,760.0 | -0.68% |
| 2024-12-09 | $81.55 | $79.76 | $1.79 | 2,677,635.0 | -0.90% |
| 2024-12-06 | $82.09 | $80.82 | $1.27 | 2,111,683.0 | -0.87% |
| 2024-12-05 | $82.71 | $81.68 | $1.03 | 2,164,829.0 | -0.49% |
| 2024-12-04 | $82.75 | $81.92 | $0.83 | 2,315,171.0 | -0.78% |
| 2024-12-03 | $83.23 | $82.25 | $0.975 | 2,112,623.0 | +0.17% |
| 2024-12-02 | $84.10 | $82.59 | $1.51 | 2,445,040.0 | -1.07% |
| 2024-11-29 | $84.13 | $83.36 | $0.77 | 1,189,487.0 | -0.18% |
| 2024-11-27 | $84.50 | $83.49 | $1.01 | 1,948,418.0 | -0.46% |
| 2024-11-26 | $84.23 | $82.88 | $1.35 | 1,949,040.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $84.10 | $73.42 | $10.68 | 43,457,837.0 | -10.11% |
| 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% |
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% |
0.38%
大文字化:
|
ボリューム (24 時間):