ストックスクリーナーアプリを入手
151.96
0.41%
-0.62
アフターアワーズ：
153.70
1.74
+1.15%
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 |
|---|---|---|---|---|---|
| 2025-10-16 | $154.5 | $149.4 | $5.09 | 953,292.0 | -0.41% |
| 2025-10-15 | $155.3 | $150.5 | $4.80 | 1,140,359.0 | +1.72% |
| 2025-10-14 | $152.0 | $146.1 | $5.88 | 917,504.0 | -0.78% |
| 2025-10-13 | $152.4 | $145.6 | $6.76 | 2,129,220.0 | +9.16% |
| 2025-10-10 | $152.2 | $137.8 | $14.48 | 3,044,328.0 | -8.26% |
| 2025-10-09 | $155.6 | $150.7 | $4.91 | 962,421.0 | -1.82% |
| 2025-10-08 | $154.8 | $147.7 | $7.05 | 942,219.0 | +3.54% |
| 2025-10-07 | $153.9 | $144.5 | $9.36 | 2,073,727.0 | -3.36% |
| 2025-10-06 | $156.8 | $152.1 | $4.68 | 1,051,563.0 | -1.53% |
| 2025-10-03 | $157.5 | $153.2 | $4.38 | 1,120,671.0 | -0.38% |
| 2025-10-02 | $157.2 | $154.1 | $3.07 | 895,584.0 | +0.95% |
| 2025-10-01 | $156.5 | $150.8 | $5.66 | 1,142,998.0 | +0.31% |
| 2025-09-30 | $156.5 | $152.6 | $3.87 | 915,757.0 | -0.40% |
| 2025-09-29 | $156.4 | $152.7 | $3.72 | 1,335,267.0 | +0.36% |
| 2025-09-26 | $155.5 | $151.7 | $3.74 | 712,242.0 | +2.00% |
| 2025-09-25 | $154.2 | $150.3 | $3.87 | 1,018,557.0 | -1.60% |
| 2025-09-24 | $156.3 | $152.5 | $3.82 | 897,850.0 | -0.42% |
| 2025-09-23 | $156.5 | $152.3 | $4.16 | 1,051,616.0 | +0.68% |
| 2025-09-22 | $153.9 | $150.8 | $3.08 | 990,389.0 | +1.18% |
| 2025-09-19 | $155.2 | $150.5 | $4.72 | 2,240,796.0 | -2.22% |
| 2025-09-18 | $155.8 | $150.0 | $5.82 | 1,368,516.0 | +4.62% |
| 2025-09-17 | $153.0 | $148.2 | $4.78 | 1,449,627.0 | -0.32% |
| 2025-09-16 | $149.2 | $144.7 | $4.47 | 1,356,438.0 | +1.43% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $157.5 | $137.8 | $19.77 | 17,327,178.0 | -1.77% |
| 2025-09 | $156.5 | $138.4 | $18.11 | 27,110,568.0 | +6.62% |
| 2025-08 | $154.3 | $130.0 | $24.30 | 27,877,479.0 | +6.28% |
| 2025-07 | $143.9 | $126.1 | $17.78 | 25,418,679.0 | +4.07% |
| 2025-06 | $137.3 | $113.4 | $23.89 | 34,629,008.0 | +12.53% |
| 2025-05 | $119.0 | $73.88 | $45.07 | 43,962,528.0 | +53.60% |
| 2025-04 | $83.38 | $52.38 | $31.00 | 73,580,820.0 | +1.29% |
| 2025-03 | $88.33 | $70.41 | $17.92 | 47,085,277.0 | -13.77% |
| 2025-02 | $99.39 | $84.45 | $14.94 | 25,437,526.0 | -7.35% |
| 2025-01 | $107.0 | $89.73 | $17.27 | 37,728,980.0 | -10.65% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $122.0 | $93.18 | $28.82 | 41,042,730.0 | +12.20% |
| 2024-11 | $99.53 | $79.14 | $20.39 | 39,035,708.0 | -2.20% |
| 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% |
0.48%
1.76%
大文字化:
|
ボリューム (24 時間):