ストックスクリーナーアプリを入手
46.77
1.20%
0.74
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 |
|---|---|---|---|---|---|
| 2026-06-11 | $46.78 | $46.08 | $0.705 | 2,216,111.0 | +1.59% |
| 2026-06-10 | $47.06 | $45.91 | $1.16 | 7,057,593.0 | -1.18% |
| 2026-06-09 | $46.94 | $46.02 | $0.92 | 6,782,235.0 | +1.26% |
| 2026-06-08 | $46.86 | $45.95 | $0.91 | 7,272,959.0 | -1.69% |
| 2026-06-05 | $47.78 | $46.60 | $1.18 | 7,158,350.0 | -0.78% |
| 2026-06-04 | $47.74 | $46.65 | $1.09 | 7,323,915.0 | +1.51% |
| 2026-06-03 | $46.64 | $44.62 | $2.02 | 8,072,308.0 | +3.87% |
| 2026-06-02 | $44.77 | $43.90 | $0.87 | 4,476,101.0 | +1.68% |
| 2026-06-01 | $44.18 | $43.26 | $0.92 | 7,587,919.0 | -0.48% |
| 2026-05-29 | $44.93 | $44.15 | $0.78 | 8,239,783.0 | -1.25% |
| 2026-05-28 | $44.90 | $44.19 | $0.71 | 7,566,387.0 | -0.13% |
| 2026-05-27 | $44.98 | $44.32 | $0.6572 | 7,637,716.0 | +0.83% |
| 2026-05-26 | $44.62 | $43.96 | $0.66 | 5,613,029.0 | +1.16% |
| 2026-05-22 | $43.99 | $43.23 | $0.765 | 5,582,898.0 | +0.94% |
| 2026-05-21 | $44.00 | $42.91 | $1.09 | 8,212,187.0 | -0.34% |
| 2026-05-20 | $44.13 | $43.18 | $0.95 | 8,844,496.0 | +0.25% |
| 2026-05-19 | $44.00 | $43.18 | $0.82 | 4,695,310.0 | -0.98% |
| 2026-05-18 | $44.25 | $43.35 | $0.895 | 5,839,430.0 | +1.71% |
| 2026-05-15 | $43.78 | $43.01 | $0.775 | 4,652,693.0 | -1.64% |
| 2026-05-14 | $44.15 | $43.48 | $0.67 | 4,998,094.0 | +0.48% |
| 2026-05-13 | $43.88 | $42.99 | $0.88 | 7,427,583.0 | +1.04% |
| 2026-05-12 | $43.80 | $42.97 | $0.83 | 4,499,023.0 | +0.05% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-06 | $47.78 | $43.26 | $4.52 | 57,947,491.0 | +5.79% |
| 2026-05 | $45.63 | $42.91 | $2.73 | 132,904,311.0 | -1.62% |
| 2026-04 | $49.67 | $43.52 | $6.15 | 154,349,712.0 | -3.17% |
| 2026-03 | $48.41 | $43.47 | $4.95 | 181,248,168.0 | +0.78% |
| 2026-02 | $48.45 | $42.76 | $5.69 | 164,709,040.0 | +6.18% |
| 2026-01 | $44.95 | $39.86 | $5.09 | 189,553,332.0 | +8.05% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $43.20 | $39.80 | $3.40 | 142,076,044.0 | +1.16% |
| 2025-11 | $41.98 | $38.97 | $3.01 | 127,918,761.0 | -1.82% |
| 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% |
0.51%
0.53%
大文字化:
|
ボリューム (24 時間):