ストックスクリーナーアプリを入手
19.87
0.33%
-0.03
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $20.16 | $19.30 | $0.86 | 542,783.0 | -0.25% |
| 2026-01-08 | $20.02 | $19.41 | $0.605 | 1,744,967.0 | -0.20% |
| 2026-01-07 | $20.11 | $19.62 | $0.486 | 1,380,965.0 | +1.01% |
| 2026-01-06 | $19.80 | $19.03 | $0.77 | 2,188,733.0 | +3.79% |
| 2026-01-05 | $19.80 | $18.41 | $1.39 | 1,834,353.0 | +1.12% |
| 2026-01-02 | $20.29 | $18.75 | $1.53 | 1,613,923.0 | -6.18% |
| 2025-12-31 | $20.20 | $19.77 | $0.43 | 1,176,496.0 | +0.25% |
| 2025-12-30 | $20.24 | $19.86 | $0.38 | 1,840,774.0 | +0.28% |
| 2025-12-29 | $20.12 | $19.80 | $0.315 | 1,304,479.0 | -0.23% |
| 2025-12-26 | $20.00 | $19.61 | $0.39 | 1,250,794.0 | +1.42% |
| 2025-12-24 | $19.84 | $19.62 | $0.21 | 493,319.0 | -0.15% |
| 2025-12-23 | $20.32 | $19.65 | $0.67 | 1,511,568.0 | -3.33% |
| 2025-12-22 | $20.89 | $20.39 | $0.50 | 1,046,687.0 | -0.58% |
| 2025-12-19 | $21.28 | $20.44 | $0.84 | 3,462,595.0 | -2.24% |
| 2025-12-18 | $21.55 | $20.79 | $0.76 | 2,104,250.0 | -0.47% |
| 2025-12-17 | $22.08 | $21.04 | $1.04 | 1,413,081.0 | -1.86% |
| 2025-12-16 | $21.74 | $20.55 | $1.19 | 1,555,122.0 | +4.42% |
| 2025-12-15 | $21.39 | $20.55 | $0.84 | 2,267,999.0 | -2.55% |
| 2025-12-12 | $21.60 | $21.02 | $0.585 | 1,631,962.0 | -1.54% |
| 2025-12-11 | $21.89 | $21.37 | $0.52 | 1,107,433.0 | -0.60% |
| 2025-12-10 | $21.89 | $21.26 | $0.63 | 1,354,100.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $20.29 | $18.41 | $1.88 | 9,305,724.0 | -1.00% |
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% |
1.01%
3.24%
大文字化:
|
ボリューム (24 時間):