ストックスクリーナーアプリを入手
316.74
2.79%
-9.05
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $323.7 | $315.1 | $8.58 | 91,422.0 | -2.83% |
| 2025-08-13 | $327.8 | $324.0 | $3.78 | 492,469.0 | -0.21% |
| 2025-08-12 | $326.6 | $319.0 | $7.63 | 770,360.0 | +2.63% |
| 2025-08-11 | $323.5 | $317.2 | $6.27 | 412,811.0 | -1.14% |
| 2025-08-08 | $322.6 | $317.3 | $5.32 | 403,234.0 | +1.43% |
| 2025-08-07 | $323.0 | $314.9 | $8.14 | 469,092.0 | -1.25% |
| 2025-08-06 | $323.2 | $316.6 | $6.55 | 523,173.0 | +0.77% |
| 2025-08-05 | $324.1 | $315.9 | $8.19 | 826,668.0 | -0.69% |
| 2025-08-04 | $322.6 | $309.0 | $13.66 | 813,655.0 | +4.41% |
| 2025-08-01 | $309.8 | $301.5 | $8.25 | 790,370.0 | -1.91% |
| 2025-07-31 | $334.0 | $312.6 | $21.41 | 1,829,028.0 | +4.83% |
| 2025-07-30 | $301.9 | $294.9 | $7.00 | 820,967.0 | -0.08% |
| 2025-07-29 | $306.0 | $298.4 | $7.62 | 462,343.0 | -0.79% |
| 2025-07-28 | $302.0 | $298.7 | $3.31 | 370,031.0 | +0.75% |
| 2025-07-25 | $303.8 | $299.0 | $4.76 | 262,538.0 | -0.85% |
| 2025-07-24 | $305.1 | $298.9 | $6.27 | 508,116.0 | +0.44% |
| 2025-07-23 | $300.7 | $298.7 | $1.95 | 293,651.0 | +0.94% |
| 2025-07-22 | $300.4 | $296.7 | $3.76 | 345,982.0 | -0.77% |
| 2025-07-21 | $302.2 | $298.1 | $4.06 | 292,316.0 | -0.68% |
| 2025-07-18 | $307.0 | $300.2 | $6.81 | 597,805.0 | +0.61% |
| 2025-07-17 | $301.2 | $293.1 | $8.08 | 542,088.0 | +2.46% |
| 2025-07-16 | $293.6 | $288.8 | $4.79 | 333,293.0 | +0.81% |
| 2025-07-15 | $296.1 | $290.6 | $5.46 | 436,024.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $327.8 | $301.5 | $26.31 | 5,593,254.0 | +1.00% |
| 2025-07 | $334.0 | $288.8 | $45.24 | 10,979,242.0 | +6.49% |
| 2025-06 | $301.8 | $280.1 | $21.74 | 8,718,935.0 | +3.13% |
| 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% |
13.17%
大文字化:
|
ボリューム (24 時間):