ストックスクリーナーアプリを入手
30.69
1.25%
0.38
アフターアワーズ：
30.00
-0.69
-2.25%
Five 9 Inc (FIVN) 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 | $31.06 | $29.25 | $1.81 | 1,266,972.0 | +1.25% |
| 2024-11-04 | $31.36 | $30.03 | $1.33 | 1,310,169.0 | -2.10% |
| 2024-11-01 | $31.30 | $29.77 | $1.53 | 1,325,427.0 | +4.84% |
| 2024-10-31 | $30.43 | $29.47 | $0.96 | 999,189.0 | -0.27% |
| 2024-10-30 | $30.52 | $29.57 | $0.95 | 929,541.0 | -1.46% |
| 2024-10-29 | $30.27 | $29.45 | $0.82 | 1,321,603.0 | +1.25% |
| 2024-10-28 | $30.16 | $29.36 | $0.80 | 1,125,634.0 | +0.44% |
| 2024-10-25 | $31.38 | $29.54 | $1.84 | 1,299,098.0 | -4.06% |
| 2024-10-24 | $30.96 | $29.86 | $1.10 | 1,202,066.0 | +2.70% |
| 2024-10-23 | $30.23 | $29.55 | $0.68 | 1,222,539.0 | -0.56% |
| 2024-10-22 | $31.82 | $30.02 | $1.80 | 2,636,343.0 | -2.46% |
| 2024-10-21 | $31.15 | $30.15 | $1.00 | 1,557,234.0 | +1.11% |
| 2024-10-18 | $30.88 | $30.11 | $0.77 | 1,565,277.0 | +2.04% |
| 2024-10-17 | $30.00 | $29.06 | $0.94 | 801,015.0 | +0.33% |
| 2024-10-16 | $31.00 | $29.63 | $1.37 | 1,532,670.0 | -1.78% |
| 2024-10-15 | $30.68 | $30.01 | $0.67 | 1,277,538.0 | +0.66% |
| 2024-10-14 | $30.80 | $30.15 | $0.655 | 981,177.0 | -0.56% |
| 2024-10-11 | $31.04 | $29.83 | $1.21 | 1,970,941.0 | +1.54% |
| 2024-10-10 | $30.09 | $27.73 | $2.36 | 1,365,565.0 | +6.06% |
| 2024-10-09 | $28.55 | $28.09 | $0.46 | 743,190.0 | +0.71% |
| 2024-10-08 | $28.69 | $28.00 | $0.69 | 856,235.0 | -2.64% |
Five 9 Inc (FIVN) 株の年ごとの株価履歴
この詳細な分析では、Five 9 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FIVN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 9 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 9 Inc (FIVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $31.36 | $29.25 | $2.11 | 5,169,540.0 | +3.93% |
| 2024-10 | $31.82 | $27.00 | $4.82 | 28,793,444.0 | +2.78% |
| 2024-09 | $32.09 | $26.60 | $5.49 | 38,755,445.0 | -10.91% |
| 2024-08 | $44.80 | $28.75 | $16.05 | 47,277,169.0 | -27.61% |
| 2024-07 | $47.13 | $39.45 | $7.69 | 24,680,262.0 | +1.02% |
| 2024-06 | $48.22 | $39.07 | $9.15 | 28,978,627.0 | -5.69% |
| 2024-05 | $60.76 | $45.49 | $15.27 | 27,852,952.0 | -18.78% |
| 2024-04 | $63.30 | $56.16 | $7.14 | 24,247,351.0 | -7.31% |
| 2024-03 | $63.79 | $56.49 | $7.30 | 27,012,854.0 | +1.82% |
| 2024-02 | $79.43 | $59.39 | $20.04 | 36,947,931.0 | -19.59% |
| 2024-01 | $81.24 | $72.10 | $9.14 | 16,678,150.0 | -3.60% |
2023年のFive 9 Inc (FIVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $92.40 | $75.50 | $16.90 | 30,768,050.0 | +3.24% |
| 2023-11 | $78.07 | $54.66 | $23.41 | 32,027,739.0 | +31.71% |
| 2023-10 | $66.02 | $55.87 | $10.15 | 17,805,735.0 | -10.00% |
| 2023-09 | $73.76 | $62.38 | $11.38 | 18,381,826.0 | -11.15% |
| 2023-08 | $87.80 | $67.39 | $20.41 | 26,130,045.0 | -17.53% |
| 2023-07 | $89.58 | $78.54 | $11.04 | 18,890,073.0 | +6.43% |
| 2023-06 | $83.49 | $64.50 | $18.99 | 25,720,808.0 | +24.72% |
| 2023-05 | $66.77 | $51.01 | $15.76 | 45,531,305.0 | +1.96% |
| 2023-04 | $74.42 | $60.64 | $13.78 | 18,808,469.0 | -10.31% |
| 2023-03 | $73.45 | $59.43 | $14.02 | 31,554,679.0 | +9.53% |
| 2023-02 | $86.49 | $65.92 | $20.57 | 29,998,136.0 | -16.22% |
| 2023-01 | $80.16 | $64.60 | $15.56 | 22,870,488.0 | +16.09% |
2022年のFive 9 Inc (FIVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $74.95 | $63.02 | $11.93 | 26,044,175.0 | +5.85% |
| 2022-11 | $65.71 | $46.61 | $19.10 | 42,178,523.0 | +6.39% |
| 2022-10 | $81.85 | $50.88 | $30.97 | 35,800,196.0 | -19.63% |
| 2022-09 | $98.10 | $74.48 | $23.62 | 20,960,619.0 | -23.58% |
| 2022-08 | $120.4 | $97.04 | $23.34 | 18,712,028.0 | -9.26% |
| 2022-07 | $112.3 | $88.00 | $24.33 | 17,989,003.0 | +18.63% |
| 2022-06 | $105.3 | $81.16 | $24.12 | 16,571,993.0 | -5.76% |
| 2022-05 | $117.8 | $85.15 | $32.64 | 25,618,041.0 | -12.16% |
| 2022-04 | $121.2 | $97.30 | $23.87 | 22,920,231.0 | -0.27% |
| 2022-03 | $114.1 | $80.52 | $33.58 | 28,776,735.0 | +0.36% |
| 2022-02 | $138.3 | $90.01 | $48.33 | 27,572,696.0 | -12.49% |
| 2022-01 | $144.2 | $114.4 | $29.87 | 26,363,800.0 | -8.46% |
1.09%
0.43%
大文字化:
|
ボリューム (24 時間):