ストックスクリーナーアプリを入手
295.43
0.50%
1.47
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $296.4 | $293.6 | $2.83 | 313,219.0 | +0.50% |
| 2025-06-05 | $294.7 | $290.6 | $4.10 | 471,478.0 | +0.04% |
| 2025-06-04 | $293.9 | $289.2 | $4.70 | 397,735.0 | +1.09% |
| 2025-06-03 | $290.9 | $285.4 | $5.52 | 389,461.0 | +1.62% |
| 2025-06-02 | $286.4 | $280.1 | $6.26 | 346,349.0 | +0.22% |
| 2025-05-30 | $285.7 | $277.8 | $7.89 | 1,291,133.0 | +1.71% |
| 2025-05-29 | $285.5 | $278.4 | $7.13 | 344,188.0 | -0.95% |
| 2025-05-28 | $287.5 | $283.1 | $4.38 | 330,813.0 | -1.15% |
| 2025-05-27 | $286.9 | $284.6 | $2.36 | 306,716.0 | +1.59% |
| 2025-05-23 | $283.6 | $278.0 | $5.61 | 248,401.0 | -0.84% |
| 2025-05-22 | $286.8 | $283.6 | $3.20 | 322,864.0 | -0.62% |
| 2025-05-21 | $290.3 | $283.9 | $6.41 | 443,372.0 | -0.22% |
| 2025-05-20 | $288.3 | $284.6 | $3.73 | 461,974.0 | +0.42% |
| 2025-05-19 | $286.3 | $281.6 | $4.74 | 284,318.0 | +0.27% |
| 2025-05-16 | $285.1 | $280.5 | $4.59 | 331,400.0 | +0.80% |
| 2025-05-15 | $284.0 | $280.2 | $3.76 | 254,770.0 | +0.38% |
| 2025-05-14 | $284.5 | $279.5 | $4.97 | 564,168.0 | -0.58% |
| 2025-05-13 | $285.1 | $280.1 | $4.98 | 429,238.0 | +1.03% |
| 2025-05-12 | $281.0 | $277.0 | $4.07 | 348,566.0 | +3.81% |
| 2025-05-09 | $274.8 | $267.9 | $6.95 | 379,595.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $296.4 | $280.1 | $16.31 | 2,231,461.0 | +3.52% |
| 2025-05 | $290.3 | $260.7 | $29.65 | 9,362,125.0 | +7.80% |
| 2025-04 | $274.5 | $227.0 | $47.50 | 13,336,777.0 | -0.57% |
| 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% |
2.19%
大文字化:
|
ボリューム (24 時間):