ストックスクリーナーアプリを入手
15.03
6.47%
-1.04
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 |
|---|---|---|---|---|---|
| 2026-03-24 | $15.93 | $15.00 | $0.93 | 1,983,318.0 | -6.47% |
| 2026-03-23 | $16.22 | $15.64 | $0.583 | 2,525,390.0 | +3.48% |
| 2026-03-20 | $15.80 | $15.16 | $0.64 | 2,182,097.0 | -1.71% |
| 2026-03-19 | $16.26 | $15.55 | $0.71 | 1,911,058.0 | +1.02% |
| 2026-03-18 | $16.07 | $15.54 | $0.5299 | 1,254,576.0 | -2.13% |
| 2026-03-17 | $16.39 | $15.65 | $0.74 | 2,101,196.0 | +1.59% |
| 2026-03-16 | $16.11 | $15.56 | $0.55 | 1,814,419.0 | -0.19% |
| 2026-03-13 | $16.57 | $15.68 | $0.895 | 2,117,421.0 | -3.02% |
| 2026-03-12 | $17.14 | $16.24 | $0.9029 | 1,546,878.0 | -3.16% |
| 2026-03-11 | $17.48 | $16.24 | $1.24 | 2,092,965.0 | -1.12% |
| 2026-03-10 | $18.00 | $16.75 | $1.25 | 1,974,797.0 | -5.93% |
| 2026-03-09 | $18.15 | $17.07 | $1.08 | 2,437,211.0 | -0.28% |
| 2026-03-06 | $18.32 | $17.59 | $0.725 | 2,376,741.0 | -0.82% |
| 2026-03-05 | $18.77 | $17.92 | $0.85 | 5,151,945.0 | +1.96% |
| 2026-03-04 | $18.09 | $17.42 | $0.665 | 3,025,252.0 | +1.30% |
| 2026-03-03 | $18.25 | $16.83 | $1.42 | 4,319,216.0 | +1.09% |
| 2026-03-02 | $17.89 | $16.73 | $1.16 | 2,846,030.0 | +0.17% |
| 2026-02-27 | $18.51 | $17.24 | $1.27 | 3,405,373.0 | -6.74% |
| 2026-02-26 | $18.87 | $17.56 | $1.31 | 3,247,270.0 | +4.76% |
| 2026-02-25 | $18.13 | $17.55 | $0.575 | 2,190,392.0 | +0.11% |
| 2026-02-24 | $19.07 | $17.73 | $1.34 | 2,751,085.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $18.77 | $15.00 | $3.77 | 43,643,828.0 | -13.82% |
| 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% |
0.67%
2.09%
大文字化:
|
ボリューム (24 時間):