ストックスクリーナーアプリを入手
86.92
4.11%
3.43
アフターアワーズ：
86.91
-0.01
-0.01%
Five Below Inc (FIVE) 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 |
|---|---|---|---|---|---|
| 2024-11-22 | $86.94 | $83.55 | $3.39 | 1,615,711.0 | +4.11% |
| 2024-11-21 | $84.50 | $82.00 | $2.50 | 1,081,118.0 | +0.47% |
| 2024-11-20 | $83.32 | $79.14 | $4.18 | 2,193,931.0 | -1.74% |
| 2024-11-19 | $86.65 | $84.48 | $2.17 | 1,139,448.0 | -2.40% |
| 2024-11-18 | $89.06 | $84.60 | $4.46 | 1,493,240.0 | -0.43% |
| 2024-11-15 | $89.31 | $86.86 | $2.45 | 1,036,497.0 | -1.17% |
| 2024-11-14 | $89.73 | $83.53 | $6.20 | 2,162,632.0 | +4.19% |
| 2024-11-13 | $86.29 | $82.71 | $3.58 | 1,661,171.0 | +1.50% |
| 2024-11-12 | $83.97 | $80.82 | $3.15 | 1,959,311.0 | +0.31% |
| 2024-11-11 | $87.37 | $82.79 | $4.58 | 2,431,671.0 | -3.80% |
| 2024-11-08 | $92.38 | $85.05 | $7.33 | 2,131,715.0 | -5.73% |
| 2024-11-07 | $93.30 | $85.06 | $8.24 | 3,617,100.0 | +8.41% |
| 2024-11-06 | $88.05 | $82.23 | $5.82 | 5,262,143.0 | -9.89% |
| 2024-11-05 | $95.00 | $90.48 | $4.52 | 1,503,768.0 | -1.38% |
| 2024-11-04 | $99.53 | $94.41 | $5.12 | 1,625,058.0 | -0.97% |
| 2024-11-01 | $96.28 | $92.21 | $4.07 | 1,228,659.0 | +1.20% |
| 2024-10-31 | $95.48 | $91.77 | $3.72 | 1,438,488.0 | +1.84% |
| 2024-10-30 | $93.21 | $89.80 | $3.41 | 1,144,718.0 | +2.81% |
| 2024-10-29 | $91.60 | $89.39 | $2.21 | 894,944.0 | -0.61% |
| 2024-10-28 | $92.23 | $88.86 | $3.37 | 1,330,495.0 | +4.27% |
Five Below Inc (FIVE) 株の年ごとの株価履歴
この詳細な分析では、Five Below 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FIVE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、Five Below 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。
2024年のFive Below Inc (FIVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $99.53 | $79.14 | $20.39 | 33,758,884.0 | -8.30% |
| 2024-10 | $96.89 | $87.29 | $9.60 | 26,884,519.0 | +7.29% |
| 2024-09 | $102.5 | $72.91 | $29.55 | 40,230,577.0 | +17.13% |
| 2024-08 | $84.65 | $64.87 | $19.78 | 43,190,402.0 | +3.70% |
| 2024-07 | $109.6 | $70.56 | $39.05 | 55,764,292.0 | -33.25% |
| 2024-06 | $141.7 | $106.2 | $35.49 | 40,058,803.0 | -21.11% |
| 2024-05 | $147.6 | $128.6 | $19.00 | 19,700,849.0 | -5.61% |
| 2024-04 | $183.0 | $145.0 | $37.96 | 25,110,387.0 | -19.32% |
| 2024-03 | $212.0 | $169.9 | $42.07 | 20,212,490.0 | -9.62% |
| 2024-02 | $201.9 | $176.6 | $25.32 | 10,478,712.0 | +11.82% |
| 2024-01 | $216.2 | $179.3 | $36.86 | 16,494,719.0 | -15.81% |
2023年のFive Below Inc (FIVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $215.8 | $188.8 | $26.98 | 14,394,173.0 | +13.11% |
| 2023-11 | $194.8 | $167.7 | $27.10 | 18,172,656.0 | +8.32% |
| 2023-10 | $179.8 | $153.2 | $26.61 | 18,856,589.0 | +8.13% |
| 2023-09 | $174.1 | $144.6 | $29.56 | 22,967,603.0 | -6.43% |
| 2023-08 | $208.4 | $171.4 | $36.96 | 16,238,811.0 | -17.46% |
| 2023-07 | $209.1 | $191.1 | $18.06 | 9,399,313.0 | +6.00% |
| 2023-06 | $202.4 | $165.6 | $36.85 | 17,118,051.0 | +13.92% |
| 2023-05 | $204.1 | $170.9 | $33.22 | 15,528,244.0 | -12.59% |
| 2023-04 | $220.2 | $193.2 | $26.99 | 16,052,923.0 | -4.18% |
| 2023-03 | $208.4 | $188.5 | $19.98 | 16,649,638.0 | +0.82% |
| 2023-02 | $212.6 | $193.8 | $18.75 | 11,723,387.0 | +3.64% |
| 2023-01 | $197.2 | $169.3 | $27.80 | 15,834,962.0 | +11.45% |
2022年のFive Below Inc (FIVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $188.7 | $165.0 | $23.65 | 22,775,191.0 | +9.95% |
| 2022-11 | $164.5 | $140.7 | $23.74 | 17,413,397.0 | +9.91% |
| 2022-10 | $152.1 | $130.1 | $21.98 | 17,455,025.0 | +6.30% |
| 2022-09 | $146.1 | $125.8 | $20.24 | 22,533,102.0 | +7.66% |
| 2022-08 | $149.9 | $123.5 | $26.34 | 18,921,236.0 | +0.68% |
| 2022-07 | $129.6 | $109.5 | $20.11 | 16,161,700.0 | +11.98% |
| 2022-06 | $138.5 | $110.1 | $28.37 | 25,545,073.0 | -13.14% |
| 2022-05 | $163.3 | $110.8 | $52.46 | 24,158,161.0 | -16.87% |
| 2022-04 | $186.1 | $156.8 | $29.31 | 18,079,593.0 | -0.80% |
| 2022-03 | $176.2 | $143.4 | $32.71 | 21,724,293.0 | -3.20% |
| 2022-02 | $179.9 | $147.1 | $32.78 | 14,039,867.0 | -0.24% |
| 2022-01 | $214.5 | $151.0 | $63.49 | 17,746,964.0 | -20.73% |
2.63%
0.12%
大文字化:
|
ボリューム (24 時間):