ストックスクリーナーアプリを入手
455.42
1.19%
5.34
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 |
|---|---|---|---|---|---|
| 2026-10-23 | $457.5 | $443.4 | $14.11 | 621,594.0 | +1.19% |
| 2026-10-22 | $458.0 | $445.7 | $12.27 | 494,106.0 | -1.86% |
| 2026-10-21 | $463.9 | $454.8 | $9.09 | 751,786.0 | +0.41% |
| 2026-10-20 | $458.2 | $438.8 | $19.45 | 447,563.0 | +1.31% |
| 2026-10-19 | $458.8 | $446.3 | $12.44 | 540,146.0 | +1.98% |
| 2026-10-16 | $459.6 | $440.0 | $19.58 | 493,953.0 | -3.19% |
| 2026-10-15 | $457.4 | $443.7 | $13.68 | 555,989.0 | -0.15% |
| 2026-10-14 | $471.0 | $455.6 | $15.40 | 575,562.0 | -3.99% |
| 2026-10-13 | $480.2 | $465.5 | $14.75 | 707,126.0 | +0.58% |
| 2026-10-12 | $483.3 | $470.8 | $12.48 | 382,282.0 | -1.32% |
| 2026-10-09 | $482.5 | $461.7 | $20.77 | 501,133.0 | +3.94% |
| 2026-10-08 | $470.3 | $459.1 | $11.18 | 509,605.0 | -1.07% |
| 2026-10-07 | $472.2 | $465.0 | $7.24 | 461,343.0 | -0.67% |
| 2026-10-06 | $472.0 | $460.3 | $11.68 | 518,538.0 | +2.46% |
| 2026-10-05 | $461.5 | $452.9 | $8.61 | 377,748.0 | +0.99% |
| 2026-10-02 | $459.9 | $446.1 | $13.75 | 633,196.0 | +2.34% |
| 2026-10-01 | $450.9 | $440.7 | $10.25 | 551,048.0 | -0.34% |
| 2026-09-30 | $449.7 | $440.0 | $9.72 | 430,553.0 | +1.62% |
| 2026-09-29 | $441.9 | $428.9 | $13.02 | 663,450.0 | +0.58% |
| 2026-09-28 | $448.4 | $430.9 | $17.43 | 468,461.0 | -1.69% |
| 2026-09-25 | $452.2 | $441.9 | $10.31 | 428,227.0 | -0.78% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $483.3 | $438.8 | $44.54 | 9,122,718.0 | +2.30% |
| 2026-09 | $462.0 | $384.9 | $77.05 | 11,224,528.0 | +9.35% |
| 2026-08 | $425.6 | $376.2 | $49.40 | 11,913,601.0 | +1.13% |
| 2026-07 | $435.0 | $366.9 | $68.07 | 14,188,899.0 | -3.22% |
| 2026-06 | $427.5 | $374.4 | $53.14 | 12,962,162.0 | +8.48% |
| 2026-05 | $399.6 | $320.1 | $79.45 | 14,972,955.0 | +18.39% |
| 2026-04 | $332.0 | $284.0 | $47.96 | 16,429,695.0 | +11.95% |
| 2026-03 | $304.0 | $269.8 | $34.16 | 16,041,062.0 | +6.62% |
| 2026-02 | $287.6 | $259.7 | $27.91 | 13,811,705.0 | -1.54% |
| 2026-01 | $304.0 | $254.2 | $49.77 | 23,118,890.0 | +7.97% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $266.2 | $234.0 | $32.29 | 25,618,372.0 | +8.45% |
| 2025-11 | $253.2 | $223.8 | $29.49 | 22,487,048.0 | -5.49% |
| 2025-10 | $346.0 | $252.5 | $93.51 | 23,291,990.0 | -21.70% |
| 2025-09 | $337.4 | $303.6 | $33.78 | 8,853,208.0 | +3.21% |
| 2025-08 | $327.8 | $301.5 | $26.31 | 10,007,890.0 | -0.09% |
| 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% |
2.60%
1.58%
大文字化:
|
ボリューム (24 時間):