ストックスクリーナーアプリを入手
2,090.98
2.25%
46.09
アフターアワーズ：
2090.98
Fair Isaac Corp (FICO) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $2,091.0 | $2,030.0 | $60.98 | 255,390.0 | +2.25% |
| 2024-12-19 | $2,092.0 | $2,036.7 | $55.31 | 192,873.0 | -0.30% |
| 2024-12-18 | $2,146.1 | $2,044.5 | $101.6 | 186,658.0 | -4.07% |
| 2024-12-17 | $2,166.6 | $2,132.7 | $33.88 | 220,455.0 | -1.49% |
| 2024-12-16 | $2,178.8 | $2,161.6 | $17.13 | 146,531.0 | +0.07% |
| 2024-12-13 | $2,202.8 | $2,156.2 | $46.67 | 115,465.0 | -1.01% |
| 2024-12-12 | $2,211.2 | $2,169.8 | $41.35 | 156,430.0 | -0.23% |
| 2024-12-11 | $2,216.1 | $2,175.1 | $40.93 | 143,897.0 | +1.08% |
| 2024-12-10 | $2,250.5 | $2,162.2 | $88.22 | 256,139.0 | -2.44% |
| 2024-12-09 | $2,361.8 | $2,206.7 | $155.1 | 183,377.0 | -6.10% |
| 2024-12-06 | $2,400.0 | $2,360.7 | $39.35 | 107,656.0 | +0.20% |
| 2024-12-05 | $2,398.3 | $2,351.2 | $47.12 | 153,914.0 | -0.36% |
| 2024-12-04 | $2,400.0 | $2,356.9 | $43.09 | 115,229.0 | +1.30% |
| 2024-12-03 | $2,345.7 | $2,302.6 | $43.10 | 268,386.0 | +0.57% |
| 2024-12-02 | $2,376.7 | $2,315.0 | $61.66 | 117,369.0 | -1.81% |
| 2024-11-29 | $2,387.2 | $2,361.4 | $25.84 | 76,335.0 | +0.89% |
| 2024-11-27 | $2,382.4 | $2,329.3 | $53.12 | 84,310.0 | -1.19% |
| 2024-11-26 | $2,390.5 | $2,352.4 | $38.04 | 201,500.0 | +0.94% |
| 2024-11-25 | $2,383.4 | $2,329.9 | $53.49 | 258,454.0 | +0.21% |
| 2024-11-22 | $2,377.7 | $2,324.3 | $53.42 | 87,657.0 | +0.75% |
Fair Isaac Corp (FICO) 株の年ごとの株価履歴
この詳細な分析では、Fair Isaac 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FICO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、Fair Isaac 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。
2024年のFair Isaac Corp (FICO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2,400.0 | $2,030.0 | $370.0 | 2,875,159.0 | -11.96% |
| 2024-11 | $2,402.5 | $1,978.4 | $424.1 | 2,950,584.0 | +19.16% |
| 2024-10 | $2,103.7 | $1,886.2 | $217.5 | 3,279,622.0 | +2.55% |
| 2024-09 | $1,962.8 | $1,677.5 | $285.4 | 2,627,109.0 | +12.32% |
| 2024-08 | $1,818.0 | $1,528.4 | $289.6 | 3,427,308.0 | +8.14% |
| 2024-07 | $1,658.0 | $1,454.4 | $203.6 | 3,636,861.0 | +7.48% |
| 2024-06 | $1,518.3 | $1,274.6 | $243.7 | 2,872,469.0 | +15.41% |
| 2024-05 | $1,451.8 | $1,134.1 | $317.7 | 4,986,062.0 | +13.82% |
| 2024-04 | $1,266.9 | $1,105.7 | $161.2 | 3,830,023.0 | -9.31% |
| 2024-03 | $1,349.8 | $1,181.0 | $168.8 | 3,524,926.0 | -1.60% |
| 2024-02 | $1,336.4 | $1,198.8 | $137.6 | 3,131,490.0 | +5.93% |
| 2024-01 | $1,307.1 | $1,113.2 | $194.0 | 3,848,668.0 | +2.99% |
2023年のFair Isaac Corp (FICO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1,185.4 | $1,083.7 | $101.7 | 3,885,186.0 | +7.03% |
| 2023-11 | $1,105.6 | $838.4 | $267.1 | 3,813,775.0 | +28.58% |
| 2023-10 | $940.1 | $812.0 | $128.1 | 4,631,587.0 | -2.61% |
| 2023-09 | $916.4 | $865.3 | $51.10 | 3,642,407.0 | -3.99% |
| 2023-08 | $915.5 | $810.3 | $105.2 | 3,348,630.0 | +7.95% |
| 2023-07 | $860.0 | $776.6 | $83.37 | 3,237,393.0 | +3.55% |
| 2023-06 | $815.6 | $745.5 | $70.19 | 4,003,227.0 | +2.73% |
| 2023-05 | $796.5 | $714.6 | $81.87 | 4,595,725.0 | +8.20% |
| 2023-04 | $758.0 | $664.4 | $93.59 | 3,796,984.0 | +3.59% |
| 2023-03 | $711.8 | $650.0 | $61.85 | 10,379,905.0 | +3.73% |
| 2023-02 | $710.0 | $653.2 | $56.81 | 3,515,811.0 | +1.72% |
| 2023-01 | $677.0 | $575.4 | $101.6 | 3,867,624.0 | +11.25% |
2022年のFair Isaac Corp (FICO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $638.9 | $579.6 | $59.26 | 3,638,034.0 | -3.41% |
| 2022-11 | $623.6 | $427.1 | $196.5 | 5,716,963.0 | +29.42% |
| 2022-10 | $487.8 | $389.8 | $98.00 | 4,982,824.0 | +16.22% |
| 2022-09 | $466.4 | $410.8 | $55.63 | 4,459,916.0 | -8.32% |
| 2022-08 | $508.0 | $445.0 | $62.97 | 3,011,223.0 | -2.73% |
| 2022-07 | $471.9 | $398.8 | $73.15 | 3,144,238.0 | +15.25% |
| 2022-06 | $425.1 | $371.5 | $53.55 | 4,106,090.0 | -2.11% |
| 2022-05 | $411.5 | $340.5 | $70.99 | 6,850,146.0 | +9.65% |
| 2022-04 | $468.7 | $367.4 | $101.2 | 6,208,018.0 | -19.93% |
| 2022-03 | $502.7 | $454.1 | $48.64 | 5,653,587.0 | -1.00% |
| 2022-02 | $531.0 | $435.4 | $95.61 | 4,856,923.0 | -4.81% |
| 2022-01 | $499.0 | $413.9 | $85.12 | 6,098,623.0 | +14.14% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):