ストックスクリーナーアプリを入手
256.28
6.16%
-16.45
F 5 Inc (FFIV) 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 |
|---|---|---|---|---|---|
| 2025-04-03 | $261.9 | $249.9 | $12.00 | 191,937.0 | -5.99% |
| 2025-04-02 | $274.5 | $264.4 | $10.17 | 463,464.0 | +1.55% |
| 2025-04-01 | $269.2 | $264.0 | $5.15 | 457,408.0 | +0.87% |
| 2025-03-31 | $268.5 | $259.0 | $9.52 | 719,382.0 | +0.91% |
| 2025-03-28 | $270.9 | $261.2 | $9.75 | 490,899.0 | -2.30% |
| 2025-03-27 | $271.9 | $267.5 | $4.38 | 341,951.0 | -1.01% |
| 2025-03-26 | $277.1 | $271.3 | $5.80 | 332,655.0 | -0.80% |
| 2025-03-25 | $278.8 | $270.4 | $8.48 | 498,773.0 | +0.27% |
| 2025-03-24 | $276.4 | $272.2 | $4.19 | 420,875.0 | +2.20% |
| 2025-03-21 | $268.8 | $262.8 | $6.05 | 1,244,230.0 | -0.03% |
| 2025-03-20 | $270.9 | $266.4 | $4.60 | 453,518.0 | -0.64% |
| 2025-03-19 | $272.9 | $264.4 | $8.49 | 522,794.0 | +2.03% |
| 2025-03-18 | $267.0 | $263.7 | $3.28 | 322,176.0 | -0.98% |
| 2025-03-17 | $269.8 | $257.9 | $11.86 | 477,806.0 | +1.90% |
| 2025-03-14 | $264.0 | $255.9 | $8.11 | 430,490.0 | +1.96% |
| 2025-03-13 | $266.1 | $255.6 | $10.42 | 679,266.0 | -3.25% |
| 2025-03-12 | $271.1 | $265.9 | $5.24 | 528,888.0 | +0.28% |
| 2025-03-11 | $269.9 | $263.6 | $6.31 | 561,320.0 | -0.45% |
| 2025-03-10 | $270.9 | $263.3 | $7.52 | 624,452.0 | -3.31% |
| 2025-03-07 | $278.0 | $268.8 | $9.28 | 522,579.0 | -0.05% |
| 2025-03-06 | $280.1 | $273.0 | $7.06 | 687,211.0 | -2.47% |
| 2025-03-05 | $283.2 | $276.0 | $7.19 | 582,500.0 | +0.94% |
| 2025-03-04 | $281.2 | $278.9 | $2.32 | 204,948.0 | -1.42% |
F 5 Inc (FFIV) 株の年ごとの株価履歴
この詳細な分析では、F 5 Inc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FFIV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、F 5 Inc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F 5 Inc (FFIV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04 | $274.5 | $249.9 | $24.66 | 1,112,809.0 | -3.71% |
| 2025-03 | $298.5 | $255.6 | $42.90 | 11,261,964.0 | -8.95% |
| 2025-02 | $313.0 | $285.2 | $27.79 | 9,959,873.0 | -1.62% |
| 2025-01 | $308.0 | $249.7 | $58.32 | 12,295,999.0 | +18.21% |
2024年のF 5 Inc (FFIV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $264.5 | $248.0 | $16.48 | 9,139,420.0 | +0.85% |
| 2024-11 | $252.3 | $229.5 | $22.80 | 9,494,355.0 | +7.04% |
| 2024-10 | $250.5 | $213.2 | $37.22 | 14,900,593.0 | +6.21% |
| 2024-09 | $223.7 | $197.3 | $26.40 | 14,016,600.0 | +8.39% |
| 2024-08 | $204.1 | $184.8 | $19.25 | 9,032,954.0 | -0.24% |
| 2024-07 | $205.9 | $169.6 | $36.37 | 12,141,558.0 | +18.24% |
| 2024-06 | $173.4 | $164.4 | $8.97 | 10,195,823.0 | +1.93% |
| 2024-05 | $176.0 | $163.1 | $12.85 | 12,058,943.0 | +2.21% |
| 2024-04 | $196.3 | $159.0 | $37.34 | 10,363,987.0 | -12.81% |
| 2024-03 | $195.5 | $185.8 | $9.70 | 7,394,358.0 | +1.27% |
| 2024-02 | $188.2 | $179.4 | $8.84 | 9,027,518.0 | +1.92% |
| 2024-01 | $199.5 | $171.1 | $28.44 | 10,936,335.0 | +2.64% |
2023年のF 5 Inc (FFIV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $180.7 | $167.5 | $13.18 | 8,955,843.0 | +4.55% |
| 2023-11 | $172.2 | $149.4 | $22.77 | 13,062,938.0 | +12.93% |
| 2023-10 | $162.1 | $145.4 | $16.62 | 11,430,865.0 | -5.93% |
| 2023-09 | $165.6 | $155.0 | $10.65 | 6,908,996.0 | -1.54% |
| 2023-08 | $164.3 | $153.3 | $10.99 | 8,657,333.0 | +3.43% |
| 2023-07 | $167.9 | $142.2 | $25.73 | 14,340,976.0 | +8.19% |
| 2023-06 | $154.0 | $142.5 | $11.52 | 11,068,632.0 | -0.89% |
| 2023-05 | $149.4 | $129.9 | $19.49 | 12,297,343.0 | +9.84% |
| 2023-04 | $148.2 | $127.0 | $21.17 | 14,073,184.0 | -7.78% |
| 2023-03 | $147.9 | $135.5 | $12.37 | 9,843,729.0 | +1.90% |
| 2023-02 | $159.9 | $139.1 | $20.85 | 10,422,636.0 | -3.17% |
| 2023-01 | $149.7 | $138.5 | $11.20 | 11,765,613.0 | +2.89% |
3.40%
大文字化:
|
ボリューム (24 時間):