ストックスクリーナーアプリを入手
298.72
1.71%
-5.20
アフターアワーズ：
298.72
Fedex Corp (FDX) 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 |
|---|---|---|---|---|---|
| 2026-10-23 | $302.1 | $295.7 | $6.32 | 798,899.0 | -1.71% |
| 2026-10-22 | $304.8 | $296.7 | $8.18 | 1,034,624.0 | +1.91% |
| 2026-10-21 | $301.3 | $296.7 | $4.51 | 830,814.0 | -0.18% |
| 2026-10-20 | $303.8 | $293.5 | $10.34 | 1,095,181.0 | +1.70% |
| 2026-10-19 | $295.3 | $291.9 | $3.41 | 915,136.0 | +0.08% |
| 2026-10-16 | $299.2 | $291.1 | $8.07 | 1,241,831.0 | -0.67% |
| 2026-10-15 | $295.8 | $289.3 | $6.50 | 1,047,040.0 | +1.46% |
| 2026-10-14 | $292.5 | $286.4 | $6.12 | 1,120,776.0 | +0.24% |
| 2026-10-13 | $294.3 | $288.7 | $5.62 | 914,319.0 | -0.56% |
| 2026-10-12 | $293.4 | $289.6 | $3.76 | 784,966.0 | +0.18% |
| 2026-10-09 | $292.6 | $290.0 | $2.60 | 1,213,460.0 | -0.01% |
| 2026-10-08 | $292.1 | $286.5 | $5.60 | 1,292,784.0 | +0.93% |
| 2026-10-07 | $290.6 | $287.2 | $3.45 | 1,233,745.0 | +0.00% |
| 2026-10-06 | $290.3 | $287.0 | $3.26 | 1,016,828.0 | -0.03% |
| 2026-10-05 | $292.1 | $285.0 | $7.01 | 1,885,032.0 | -0.42% |
| 2026-10-02 | $290.8 | $287.2 | $3.61 | 1,462,717.0 | +1.15% |
| 2026-10-01 | $288.3 | $284.0 | $4.32 | 1,750,416.0 | +0.69% |
| 2026-09-30 | $288.9 | $284.5 | $4.35 | 1,722,881.0 | -0.83% |
| 2026-09-29 | $290.2 | $285.2 | $4.93 | 1,180,175.0 | -0.75% |
| 2026-09-28 | $289.8 | $283.2 | $6.60 | 1,898,495.0 | +1.33% |
| 2026-09-25 | $286.6 | $279.2 | $7.37 | 2,025,624.0 | +2.26% |
| 2026-09-24 | $291.5 | $279.3 | $12.13 | 2,543,068.0 | -4.10% |
| 2026-09-23 | $296.0 | $291.4 | $4.60 | 1,628,897.0 | -1.50% |
Fedex Corp (FDX) 株の年ごとの株価履歴
この詳細な分析では、Fedex Corp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FDX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、Fedex Corp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Fedex Corp (FDX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $304.8 | $284.0 | $20.85 | 19,638,568.0 | +4.78% |
| 2026-09 | $330.5 | $279.2 | $51.25 | 34,209,130.0 | -12.92% |
| 2026-08 | $341.7 | $306.9 | $34.78 | 30,534,259.0 | +6.46% |
| 2026-07 | $322.1 | $303.0 | $19.13 | 34,630,639.0 | -1.79% |
| 2026-06 | $345.4 | $306.1 | $39.31 | 50,902,771.0 | -23.95% |
| 2026-05 | $413.9 | $354.1 | $59.73 | 32,448,648.0 | +2.09% |
| 2026-04 | $404.0 | $353.5 | $50.53 | 30,862,121.0 | +13.23% |
| 2026-03 | $387.5 | $341.2 | $46.23 | 46,313,541.0 | -7.96% |
| 2026-02 | $392.9 | $321.5 | $71.36 | 37,613,282.0 | +20.09% |
| 2026-01 | $322.7 | $287.8 | $35.00 | 38,006,559.0 | +11.56% |
2025年のFedex Corp (FDX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $297.0 | $266.0 | $31.00 | 35,859,081.0 | +5.58% |
| 2025-11 | $276.9 | $249.8 | $27.04 | 31,264,661.0 | +8.61% |
| 2025-10 | $255.5 | $224.6 | $30.92 | 34,569,435.0 | +7.64% |
| 2025-09 | $242.0 | $221.3 | $20.69 | 52,304,074.0 | +2.05% |
| 2025-08 | $238.1 | $216.1 | $22.00 | 35,255,469.0 | +3.39% |
| 2025-07 | $245.8 | $221.0 | $24.78 | 43,643,507.0 | -1.68% |
| 2025-06 | $232.7 | $214.8 | $17.87 | 51,659,307.0 | +4.22% |
| 2025-05 | $238.4 | $207.8 | $30.57 | 37,784,422.0 | +3.69% |
| 2025-04 | $245.7 | $194.3 | $51.43 | 40,304,540.0 | -13.72% |
| 2025-03 | $265.0 | $217.2 | $47.78 | 45,030,978.0 | -7.27% |
| 2025-02 | $269.4 | $244.4 | $24.99 | 29,991,656.0 | -0.74% |
| 2025-01 | $282.0 | $263.3 | $18.68 | 30,133,888.0 | -5.85% |
2024年のFedex Corp (FDX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $302.0 | $265.1 | $36.93 | 40,977,738.0 | -7.31% |
| 2024-11 | $308.5 | $269.5 | $39.01 | 28,116,469.0 | +10.52% |
| 2024-10 | $278.7 | $258.1 | $20.59 | 27,929,984.0 | +0.06% |
| 2024-09 | $308.0 | $253.5 | $54.50 | 50,081,881.0 | -8.40% |
| 2024-08 | $305.9 | $274.1 | $31.72 | 25,580,793.0 | -1.15% |
| 2024-07 | $313.8 | $289.5 | $24.38 | 33,538,078.0 | +0.80% |
| 2024-06 | $302.4 | $242.9 | $59.49 | 46,025,421.0 | +18.07% |
| 2024-05 | $268.3 | $244.3 | $24.02 | 28,111,884.0 | -2.99% |
| 2024-04 | $287.1 | $261.7 | $25.43 | 31,534,348.0 | -9.65% |
| 2024-03 | $291.3 | $244.5 | $46.74 | 47,198,818.0 | +16.38% |
| 2024-02 | $249.5 | $234.4 | $15.01 | 37,004,956.0 | +3.18% |
| 2024-01 | $254.8 | $240.5 | $14.31 | 48,450,392.0 | -4.62% |
0.45%
0.01%
大文字化:
|
ボリューム (24 時間):