ストックスクリーナーアプリを入手
14.43
0.07%
-0.010
アフターアワーズ：
14.50
0.07
+0.49%
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 |
|---|---|---|---|---|---|
| 2026-04-14 | $15.00 | $14.34 | $0.665 | 1,857,200.0 | -0.07% |
| 2026-04-13 | $14.60 | $13.59 | $1.01 | 1,992,860.0 | +6.10% |
| 2026-04-10 | $13.89 | $13.29 | $0.60 | 2,374,928.0 | -1.52% |
| 2026-04-09 | $14.40 | $13.72 | $0.68 | 2,619,180.0 | -5.28% |
| 2026-04-08 | $15.90 | $14.41 | $1.49 | 2,200,023.0 | -2.47% |
| 2026-04-07 | $15.38 | $14.88 | $0.495 | 1,542,547.0 | -1.38% |
| 2026-04-06 | $15.35 | $14.94 | $0.41 | 1,527,022.0 | +1.07% |
| 2026-04-02 | $15.41 | $14.50 | $0.91 | 2,580,844.0 | -0.33% |
| 2026-04-01 | $15.32 | $14.52 | $0.80 | 1,785,268.0 | -0.73% |
| 2026-03-31 | $15.33 | $14.63 | $0.70 | 1,745,686.0 | +2.71% |
| 2026-03-30 | $15.07 | $14.51 | $0.56 | 1,862,023.0 | +2.36% |
| 2026-03-27 | $14.79 | $14.27 | $0.52 | 1,752,811.0 | -4.56% |
| 2026-03-26 | $15.39 | $14.43 | $0.965 | 1,828,539.0 | +3.53% |
| 2026-03-25 | $15.65 | $14.22 | $1.42 | 2,230,551.0 | -2.83% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $15.90 | $13.29 | $2.61 | 20,337,072.0 | -4.88% |
| 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% |
3.01%
0.05%
大文字化:
|
ボリューム (24 時間):