ストックスクリーナーアプリを入手
1,736.37
0.54%
5.3619
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 |
|---|---|---|---|---|---|
| 2025-12-26 | $1,741.7 | $1,726.0 | $15.66 | 12,008.0 | +0.45% |
| 2025-12-24 | $1,741.7 | $1,701.5 | $40.20 | 68,605.0 | +0.30% |
| 2025-12-23 | $1,749.2 | $1,712.9 | $36.34 | 137,325.0 | -0.97% |
| 2025-12-22 | $1,767.9 | $1,733.0 | $34.90 | 193,617.0 | -0.33% |
| 2025-12-19 | $1,766.3 | $1,726.4 | $39.94 | 513,405.0 | -0.74% |
| 2025-12-18 | $1,785.7 | $1,752.3 | $33.41 | 262,314.0 | +0.36% |
| 2025-12-17 | $1,815.2 | $1,747.4 | $67.72 | 218,959.0 | -2.07% |
| 2025-12-16 | $1,830.1 | $1,785.1 | $44.99 | 181,640.0 | -0.86% |
| 2025-12-15 | $1,851.7 | $1,804.3 | $47.40 | 212,376.0 | -2.02% |
| 2025-12-12 | $1,858.9 | $1,815.6 | $43.30 | 241,738.0 | +1.05% |
| 2025-12-11 | $1,836.9 | $1,764.3 | $72.62 | 279,454.0 | +4.20% |
| 2025-12-10 | $1,780.0 | $1,724.4 | $55.57 | 159,829.0 | +0.03% |
| 2025-12-09 | $1,771.9 | $1,736.6 | $35.32 | 183,037.0 | -0.50% |
| 2025-12-08 | $1,807.0 | $1,732.0 | $74.95 | 226,055.0 | -2.12% |
| 2025-12-05 | $1,813.6 | $1,774.6 | $38.93 | 137,677.0 | +1.50% |
| 2025-12-04 | $1,787.9 | $1,760.4 | $27.52 | 97,065.0 | +0.54% |
| 2025-12-03 | $1,791.4 | $1,756.0 | $35.37 | 146,458.0 | -0.92% |
| 2025-12-02 | $1,800.7 | $1,759.0 | $41.69 | 150,090.0 | +0.57% |
| 2025-12-01 | $1,798.2 | $1,766.0 | $32.23 | 154,601.0 | -2.06% |
| 2025-11-28 | $1,807.2 | $1,782.0 | $25.22 | 48,644.0 | +0.48% |
| 2025-11-26 | $1,835.0 | $1,793.8 | $41.21 | 112,519.0 | -0.70% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $1,858.9 | $1,701.5 | $157.4 | 3,576,253.0 | -3.71% |
| 2025-11 | $1,835.0 | $1,591.2 | $243.8 | 4,007,547.0 | +8.82% |
| 2025-10 | $1,998.0 | $1,484.2 | $513.8 | 8,986,042.0 | +10.89% |
| 2025-09 | $1,602.9 | $1,460.9 | $142.0 | 5,560,520.0 | -1.65% |
| 2025-08 | $1,530.0 | $1,300.0 | $230.0 | 7,766,064.0 | +5.91% |
| 2025-07 | $1,905.3 | $1,354.5 | $550.9 | 8,238,814.0 | -21.40% |
| 2025-06 | $1,940.6 | $1,700.3 | $240.3 | 4,853,100.0 | +5.89% |
| 2025-05 | $2,217.6 | $1,484.3 | $733.3 | 7,299,602.0 | -13.24% |
| 2025-04 | $2,016.8 | $1,585.2 | $431.6 | 4,138,409.0 | +7.89% |
| 2025-03 | $1,925.0 | $1,676.9 | $248.1 | 3,585,838.0 | -2.24% |
| 2025-02 | $1,924.3 | $1,610.4 | $313.9 | 4,127,231.0 | +0.68% |
| 2025-01 | $2,066.7 | $1,787.6 | $279.1 | 4,284,676.0 | -5.90% |
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 | $1,981.0 | $419.0 | 3,057,404.0 | -15.22% |
| 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% |
0.24%
0.20%
大文字化:
|
ボリューム (24 時間):