ストックスクリーナーアプリを入手
93.69
1.38%
-1.31
アフターアワーズ：
92.50
-1.19
-1.27%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $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% |
| 2024-10-25 | $90.88 | $87.29 | $3.59 | 935,645.0 | -1.93% |
| 2024-10-24 | $89.96 | $88.20 | $1.76 | 615,553.0 | +0.73% |
| 2024-10-23 | $89.79 | $87.51 | $2.28 | 1,084,330.0 | -1.70% |
| 2024-10-22 | $91.73 | $89.55 | $2.18 | 1,066,478.0 | -1.83% |
| 2024-10-21 | $95.17 | $89.25 | $5.92 | 1,651,236.0 | -3.43% |
| 2024-10-18 | $96.37 | $94.00 | $2.37 | 966,027.0 | -0.15% |
| 2024-10-17 | $96.63 | $93.62 | $3.01 | 1,172,604.0 | -0.73% |
| 2024-10-16 | $96.89 | $93.68 | $3.21 | 1,049,097.0 | +2.30% |
| 2024-10-15 | $96.27 | $90.63 | $5.64 | 1,804,044.0 | +3.45% |
| 2024-10-14 | $93.27 | $88.70 | $4.57 | 1,551,302.0 | -3.13% |
| 2024-10-11 | $93.89 | $90.96 | $2.93 | 1,110,808.0 | +2.04% |
| 2024-10-10 | $91.75 | $90.31 | $1.44 | 946,735.0 | +0.11% |
| 2024-10-09 | $93.06 | $90.91 | $2.15 | 788,011.0 | -0.70% |
| 2024-10-08 | $93.34 | $90.78 | $2.56 | 732,435.0 | +0.29% |
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 | $90.48 | $9.05 | 5,861,253.0 | -1.16% |
| 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% |
2.96%
0.28%
大文字化:
|
ボリューム (24 時間):