ストックスクリーナーアプリを入手
19.51
0.15%
0.03
プレマーケット:
19.70
0.19
+0.97%
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 |
|---|---|---|---|---|---|
| 2026-06-25 | $20.05 | $19.10 | $0.95 | 2,076,505.0 | +0.15% |
| 2026-06-24 | $19.86 | $19.05 | $0.81 | 2,125,552.0 | +2.20% |
| 2026-06-23 | $19.35 | $18.60 | $0.75 | 2,275,390.0 | +1.28% |
| 2026-06-22 | $19.52 | $18.15 | $1.38 | 3,448,989.0 | -2.96% |
| 2026-06-18 | $19.76 | $18.55 | $1.21 | 4,378,527.0 | +0.18% |
| 2026-06-17 | $20.75 | $19.30 | $1.45 | 2,694,941.0 | -6.41% |
| 2026-06-16 | $21.28 | $20.16 | $1.12 | 2,346,229.0 | +0.12% |
| 2026-06-15 | $21.66 | $20.54 | $1.12 | 2,292,039.0 | -2.68% |
| 2026-06-12 | $21.24 | $20.09 | $1.15 | 1,754,784.0 | +1.92% |
| 2026-06-11 | $21.16 | $20.10 | $1.06 | 3,303,345.0 | -2.44% |
| 2026-06-10 | $22.20 | $21.03 | $1.17 | 2,106,245.0 | -1.52% |
| 2026-06-09 | $23.17 | $20.26 | $2.91 | 3,287,954.0 | -6.35% |
| 2026-06-08 | $23.61 | $22.83 | $0.7828 | 1,899,563.0 | -1.57% |
| 2026-06-05 | $24.94 | $22.60 | $2.34 | 3,370,951.0 | -3.84% |
| 2026-06-04 | $25.88 | $23.51 | $2.37 | 2,684,596.0 | +2.13% |
| 2026-06-03 | $24.83 | $23.40 | $1.43 | 3,275,443.0 | -4.31% |
| 2026-06-02 | $25.87 | $24.15 | $1.72 | 4,010,782.0 | -4.68% |
| 2026-06-01 | $26.93 | $24.05 | $2.88 | 4,841,819.0 | +7.84% |
| 2026-05-29 | $24.69 | $23.09 | $1.61 | 4,604,095.0 | +6.66% |
| 2026-05-28 | $23.34 | $21.76 | $1.58 | 3,309,826.0 | +2.19% |
| 2026-05-27 | $22.89 | $22.12 | $0.77 | 2,072,022.0 | -1.97% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-06 | $26.93 | $18.15 | $8.78 | 54,250,159.0 | -19.88% |
| 2026-05 | $25.34 | $19.66 | $5.68 | 91,358,356.0 | +41.57% |
| 2026-04 | $17.41 | $13.29 | $4.12 | 45,792,885.0 | +13.38% |
| 2026-03 | $18.77 | $14.22 | $4.54 | 51,080,120.0 | -13.02% |
| 2026-02 | $20.77 | $15.70 | $5.07 | 59,891,903.0 | -1.25% |
| 2026-01 | $20.29 | $16.96 | $3.33 | 40,192,039.0 | -11.92% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $22.08 | $19.10 | $2.98 | 34,811,440.0 | +2.09% |
| 2025-11 | $24.96 | $17.71 | $7.25 | 51,088,963.0 | -19.32% |
| 2025-10 | $24.70 | $20.48 | $4.22 | 42,774,090.0 | +0.33% |
| 2025-09 | $27.57 | $24.01 | $3.56 | 37,387,404.0 | -10.10% |
| 2025-08 | $27.75 | $23.68 | $4.07 | 48,133,784.0 | +4.22% |
| 2025-07 | $29.71 | $25.01 | $4.70 | 40,883,210.0 | -2.45% |
| 2025-06 | $30.38 | $25.50 | $4.88 | 44,072,902.0 | -0.11% |
| 2025-05 | $28.73 | $24.24 | $4.50 | 42,066,795.0 | +5.45% |
| 2025-04 | $28.29 | $21.04 | $7.25 | 41,801,392.0 | -7.40% |
| 2025-03 | $36.73 | $26.48 | $10.25 | 32,790,190.0 | -25.00% |
| 2025-02 | $49.90 | $35.45 | $14.45 | 39,191,942.0 | -11.69% |
| 2025-01 | $42.95 | $36.20 | $6.75 | 22,194,894.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $44.36 | $40.20 | $4.16 | 21,154,671.0 | -1.36% |
| 2024-11 | $42.42 | $29.25 | $13.17 | 46,482,779.0 | +39.79% |
| 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% |
2.11%
1.42%
大文字化:
|
ボリューム (24 時間):