ストックスクリーナーアプリを入手
33.99
19.81%
5.62
アフターアワーズ：
33.69
-0.30
-0.88%
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 |
|---|---|---|---|---|---|
| 2026-08-07 | $34.10 | $27.30 | $6.80 | 7,800,131.0 | +19.81% |
| 2026-08-06 | $29.64 | $28.00 | $1.64 | 3,476,085.0 | -4.16% |
| 2026-08-05 | $30.13 | $29.19 | $0.94 | 3,038,702.0 | -0.64% |
| 2026-08-04 | $30.21 | $28.44 | $1.77 | 3,224,857.0 | +2.90% |
| 2026-08-03 | $29.41 | $28.17 | $1.24 | 2,747,750.0 | +5.23% |
| 2026-07-31 | $28.15 | $26.94 | $1.21 | 16,087,958.0 | -0.54% |
| 2026-07-30 | $28.86 | $27.16 | $1.70 | 6,035,791.0 | +1.82% |
| 2026-07-29 | $28.05 | $26.86 | $1.19 | 2,116,897.0 | +0.17% |
| 2026-07-28 | $27.34 | $26.00 | $1.34 | 2,388,762.0 | +6.14% |
| 2026-07-27 | $25.93 | $23.51 | $2.41 | 3,264,631.0 | +10.51% |
| 2026-07-24 | $23.65 | $22.25 | $1.40 | 2,711,400.0 | +6.32% |
| 2026-07-23 | $23.61 | $20.76 | $2.85 | 3,980,774.0 | -5.25% |
| 2026-07-22 | $25.02 | $22.44 | $2.57 | 3,053,318.0 | -9.04% |
| 2026-07-21 | $26.14 | $24.96 | $1.18 | 1,539,142.0 | -1.83% |
| 2026-07-20 | $26.49 | $25.02 | $1.46 | 1,067,881.0 | +0.47% |
| 2026-07-17 | $26.18 | $24.69 | $1.49 | 1,786,074.0 | +1.27% |
| 2026-07-16 | $25.49 | $24.54 | $0.95 | 1,406,301.0 | +1.61% |
| 2026-07-15 | $26.55 | $24.53 | $2.02 | 2,206,850.0 | -2.81% |
| 2026-07-14 | $25.85 | $24.21 | $1.64 | 2,232,096.0 | -0.89% |
| 2026-07-13 | $26.38 | $25.30 | $1.07 | 1,604,083.0 | +1.53% |
| 2026-07-10 | $25.80 | $25.04 | $0.7556 | 1,672,511.0 | +1.97% |
| 2026-07-09 | $24.98 | $23.15 | $1.83 | 1,425,282.0 | +3.02% |
| 2026-07-08 | $24.88 | $23.64 | $1.24 | 2,009,653.0 | -3.14% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $34.10 | $27.30 | $6.80 | 28,087,656.0 | +23.56% |
| 2026-07 | $28.86 | $20.76 | $8.10 | 67,439,004.0 | +29.03% |
| 2026-06 | $26.93 | $18.15 | $8.78 | 60,776,501.0 | -12.44% |
| 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% |
0.09%
6.26%
大文字化:
|
ボリューム (24 時間):