41.61
price up icon1.76%   0.72
 
loading

Five 9 Inc (FIVN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-27 $41.95 $40.58 $1.37 1,146,002.0 +1.76%
2024-11-26 $41.15 $39.70 $1.45 1,498,431.0 -0.20%
2024-11-25 $42.42 $40.83 $1.59 2,540,502.0 +1.61%
2024-11-22 $40.45 $38.58 $1.87 1,482,364.0 +4.84%
2024-11-21 $39.04 $37.80 $1.24 1,415,727.0 +1.21%
2024-11-20 $38.48 $37.70 $0.78 1,048,999.0 +0.85%
2024-11-19 $37.68 $36.60 $1.08 1,126,140.0 +1.67%
2024-11-18 $38.44 $36.67 $1.77 1,852,602.0 -2.65%
2024-11-15 $39.13 $37.62 $1.51 2,205,017.0 -2.28%
2024-11-14 $40.37 $38.48 $1.89 2,279,250.0 -3.44%
2024-11-13 $40.81 $39.24 $1.57 6,225,090.0 +2.75%
2024-11-12 $39.85 $37.95 $1.90 3,027,737.0 -1.01%
2024-11-11 $39.79 $37.27 $2.52 4,585,960.0 +7.74%
2024-11-08 $40.59 $36.00 $4.59 6,435,438.0 +12.22%
2024-11-07 $33.43 $31.61 $1.82 3,535,269.0 +4.22%
2024-11-06 $32.27 $31.06 $1.21 1,575,685.0 +2.57%
2024-11-05 $31.06 $29.25 $1.81 1,266,972.0 +1.25%
2024-11-04 $31.36 $30.03 $1.33 1,310,169.0 -2.10%
2024-11-01 $31.30 $29.77 $1.53 1,325,427.0 +4.84%
2024-10-31 $30.43 $29.47 $0.96 999,189.0 -0.27%
2024-10-30 $30.52 $29.57 $0.95 929,541.0 -1.46%
2024-10-29 $30.27 $29.45 $0.82 1,321,603.0 +1.25%

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。

2024年のFive 9 Inc (FIVN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $42.42 $29.25 $13.17 47,028,783.0 +40.91%
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%

2023年のFive 9 Inc (FIVN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $92.40 $75.50 $16.90 30,768,050.0 +3.24%
2023-11 $78.07 $54.66 $23.41 32,027,739.0 +31.71%
2023-10 $66.02 $55.87 $10.15 17,805,735.0 -10.00%
2023-09 $73.76 $62.38 $11.38 18,381,826.0 -11.15%
2023-08 $87.80 $67.39 $20.41 26,130,045.0 -17.53%
2023-07 $89.58 $78.54 $11.04 18,890,073.0 +6.43%
2023-06 $83.49 $64.50 $18.99 25,720,808.0 +24.72%
2023-05 $66.77 $51.01 $15.76 45,531,305.0 +1.96%
2023-04 $74.42 $60.64 $13.78 18,808,469.0 -10.31%
2023-03 $73.45 $59.43 $14.02 31,554,679.0 +9.53%
2023-02 $86.49 $65.92 $20.57 29,998,136.0 -16.22%
2023-01 $80.16 $64.60 $15.56 22,870,488.0 +16.09%

2022年のFive 9 Inc (FIVN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $74.95 $63.02 $11.93 26,044,175.0 +5.85%
2022-11 $65.71 $46.61 $19.10 42,178,523.0 +6.39%
2022-10 $81.85 $50.88 $30.97 35,800,196.0 -19.63%
2022-09 $98.10 $74.48 $23.62 20,960,619.0 -23.58%
2022-08 $120.4 $97.04 $23.34 18,712,028.0 -9.26%
2022-07 $112.3 $88.00 $24.33 17,989,003.0 +18.63%
2022-06 $105.3 $81.16 $24.12 16,571,993.0 -5.76%
2022-05 $117.8 $85.15 $32.64 25,618,041.0 -12.16%
2022-04 $121.2 $97.30 $23.87 22,920,231.0 -0.27%
2022-03 $114.1 $80.52 $33.58 28,776,735.0 +0.36%
2022-02 $138.3 $90.01 $48.33 27,572,696.0 -12.49%
2022-01 $144.2 $114.4 $29.87 26,363,800.0 -8.46%
software_infrastructure ZS
$204.96
price down icon 2.54%
software_infrastructure NET
$99.37
price down icon 2.80%
software_infrastructure SQ
$88.78
price down icon 0.26%
$94.06
price down icon 2.47%
$547.74
price down icon 1.12%
$347.59
price down icon 4.59%
大文字化:     |  ボリューム (24 時間):