ストックスクリーナーアプリを入手
1,328.54
0.58%
9.84
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $1,331.9 | $1,310.0 | $21.93 | 260,834.0 | +0.72% |
| 2025-08-12 | $1,327.2 | $1,301.0 | $26.22 | 191,444.0 | +0.57% |
| 2025-08-11 | $1,329.7 | $1,305.2 | $24.56 | 262,401.0 | -0.73% |
| 2025-08-08 | $1,349.2 | $1,313.7 | $35.53 | 308,474.0 | -0.96% |
| 2025-08-07 | $1,393.6 | $1,333.6 | $59.99 | 376,084.0 | -4.30% |
| 2025-08-06 | $1,393.6 | $1,336.0 | $57.60 | 368,680.0 | +3.76% |
| 2025-08-05 | $1,376.2 | $1,336.5 | $39.73 | 418,464.0 | -1.31% |
| 2025-08-04 | $1,401.9 | $1,348.1 | $53.77 | 329,745.0 | -1.45% |
| 2025-08-01 | $1,430.2 | $1,350.0 | $80.21 | 798,427.0 | -3.87% |
| 2025-07-31 | $1,527.5 | $1,354.5 | $173.0 | 892,411.0 | -5.96% |
| 2025-07-30 | $1,540.2 | $1,501.9 | $38.30 | 267,575.0 | +1.51% |
| 2025-07-29 | $1,535.0 | $1,494.0 | $40.99 | 275,767.0 | -0.57% |
| 2025-07-28 | $1,537.0 | $1,510.9 | $26.03 | 187,480.0 | -1.23% |
| 2025-07-25 | $1,561.2 | $1,529.4 | $31.80 | 133,942.0 | -0.21% |
| 2025-07-24 | $1,553.6 | $1,527.5 | $26.07 | 220,066.0 | +0.30% |
| 2025-07-23 | $1,543.9 | $1,530.9 | $13.10 | 132,377.0 | -0.02% |
| 2025-07-22 | $1,547.2 | $1,512.6 | $34.56 | 313,559.0 | +0.04% |
| 2025-07-21 | $1,568.0 | $1,531.1 | $36.91 | 252,530.0 | -0.68% |
| 2025-07-18 | $1,544.4 | $1,520.8 | $23.67 | 189,995.0 | +1.07% |
| 2025-07-17 | $1,563.8 | $1,521.5 | $42.23 | 291,735.0 | -0.75% |
| 2025-07-16 | $1,546.0 | $1,484.8 | $61.24 | 450,154.0 | +1.96% |
| 2025-07-15 | $1,550.3 | $1,477.1 | $73.13 | 621,147.0 | -2.58% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1,430.2 | $1,301.0 | $129.2 | 3,314,553.0 | -7.55% |
| 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% |
1.12%
1.17%
大文字化:
|
ボリューム (24 時間):