ストックスクリーナーアプリを入手
2,342.46
1.53%
32.86
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $2,351.6 | $2,297.5 | $54.03 | 31,612.0 | +1.56% |
| 2024-11-20 | $2,310.1 | $2,232.4 | $77.69 | 94,617.0 | +1.10% |
| 2024-11-19 | $2,304.5 | $2,252.3 | $52.25 | 108,188.0 | +0.53% |
| 2024-11-18 | $2,305.3 | $2,250.3 | $55.05 | 90,482.0 | +0.50% |
| 2024-11-15 | $2,295.1 | $2,246.3 | $48.73 | 172,146.0 | -2.68% |
| 2024-11-14 | $2,364.4 | $2,305.3 | $59.08 | 79,629.0 | -1.08% |
| 2024-11-13 | $2,402.5 | $2,342.6 | $59.89 | 122,750.0 | +0.01% |
| 2024-11-12 | $2,369.0 | $2,324.3 | $44.76 | 128,394.0 | -0.08% |
| 2024-11-11 | $2,359.8 | $2,316.4 | $43.41 | 152,503.0 | +0.76% |
| 2024-11-08 | $2,352.0 | $2,203.5 | $148.5 | 266,208.0 | +7.18% |
| 2024-11-07 | $2,188.9 | $2,036.7 | $152.3 | 343,669.0 | +4.09% |
| 2024-11-06 | $2,098.3 | $2,042.5 | $55.86 | 227,723.0 | +4.02% |
| 2024-11-05 | $2,023.1 | $1,989.1 | $34.02 | 120,255.0 | +0.94% |
| 2024-11-04 | $1,999.6 | $1,978.4 | $21.22 | 131,796.0 | +0.10% |
| 2024-11-01 | $2,011.9 | $1,985.4 | $26.48 | 122,528.0 | -0.21% |
| 2024-10-31 | $2,026.6 | $1,993.1 | $33.50 | 119,171.0 | -0.69% |
| 2024-10-30 | $2,034.5 | $2,000.2 | $34.26 | 96,915.0 | -0.74% |
| 2024-10-29 | $2,023.4 | $2,000.9 | $22.54 | 147,803.0 | +1.25% |
| 2024-10-28 | $2,018.7 | $1,996.5 | $22.17 | 88,556.0 | -0.15% |
| 2024-10-25 | $2,025.9 | $1,989.1 | $36.83 | 136,015.0 | +0.30% |
| 2024-10-24 | $2,024.4 | $1,993.1 | $31.33 | 176,443.0 | -0.23% |
| 2024-10-23 | $2,020.2 | $1,991.5 | $28.66 | 196,545.0 | -1.44% |
| 2024-10-22 | $2,045.9 | $1,978.8 | $67.11 | 214,145.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2,402.5 | $1,978.4 | $424.1 | 2,192,500.0 | +17.69% |
| 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% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):