ストックスクリーナーアプリを入手
49.09
4.77%
-2.46
Flowserve Corp (FLS) 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 |
|---|---|---|---|---|---|
| 2025-10-10 | $51.74 | $48.71 | $3.03 | 2,606,494.0 | -4.77% |
| 2025-10-09 | $52.67 | $51.24 | $1.43 | 1,961,802.0 | -1.66% |
| 2025-10-08 | $52.49 | $51.57 | $0.92 | 1,851,902.0 | +0.79% |
| 2025-10-07 | $52.98 | $51.88 | $1.10 | 1,553,723.0 | -0.90% |
| 2025-10-06 | $53.43 | $51.70 | $1.73 | 1,879,596.0 | -0.55% |
| 2025-10-03 | $53.61 | $52.74 | $0.865 | 1,547,200.0 | -0.25% |
| 2025-10-02 | $53.15 | $52.11 | $1.04 | 1,543,618.0 | +0.30% |
| 2025-10-01 | $53.12 | $52.50 | $0.62 | 1,585,398.0 | -0.75% |
| 2025-09-30 | $53.81 | $52.62 | $1.19 | 1,868,737.0 | -0.52% |
| 2025-09-29 | $54.55 | $53.22 | $1.33 | 1,338,993.0 | -1.17% |
| 2025-09-26 | $54.23 | $53.50 | $0.73 | 1,819,922.0 | +0.73% |
| 2025-09-25 | $54.82 | $53.62 | $1.20 | 1,631,132.0 | -3.09% |
| 2025-09-24 | $56.99 | $54.93 | $2.06 | 2,434,890.0 | -1.84% |
| 2025-09-23 | $57.88 | $56.38 | $1.50 | 3,910,311.0 | -0.69% |
| 2025-09-22 | $57.12 | $56.09 | $1.03 | 1,531,191.0 | +0.21% |
| 2025-09-19 | $57.80 | $56.04 | $1.76 | 3,630,060.0 | -1.77% |
| 2025-09-18 | $57.81 | $56.43 | $1.38 | 3,258,460.0 | +2.60% |
| 2025-09-17 | $57.47 | $55.52 | $1.95 | 2,613,931.0 | -0.02% |
| 2025-09-16 | $56.98 | $55.34 | $1.64 | 2,001,874.0 | -0.46% |
| 2025-09-15 | $57.07 | $55.76 | $1.31 | 2,855,880.0 | +0.44% |
| 2025-09-12 | $56.83 | $56.25 | $0.58 | 1,480,516.0 | -0.71% |
| 2025-09-11 | $57.57 | $56.24 | $1.33 | 4,096,307.0 | +0.78% |
Flowserve Corp (FLS) 株の年ごとの株価履歴
この詳細な分析では、Flowserve Corp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FLS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、Flowserve Corp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。
2025年のFlowserve Corp (FLS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $53.61 | $48.71 | $4.90 | 17,136,227.0 | -7.62% |
| 2025-09 | $57.88 | $52.47 | $5.41 | 46,104,044.0 | -0.97% |
| 2025-08 | $55.19 | $51.41 | $3.77 | 30,604,833.0 | -4.25% |
| 2025-07 | $59.25 | $51.42 | $7.83 | 71,071,581.0 | +7.05% |
| 2025-06 | $54.06 | $45.11 | $8.95 | 72,716,502.0 | +4.89% |
| 2025-05 | $52.50 | $45.05 | $7.45 | 26,820,879.0 | +10.35% |
| 2025-04 | $50.03 | $37.34 | $12.69 | 41,639,819.0 | -7.39% |
| 2025-03 | $55.96 | $45.99 | $9.97 | 35,064,444.0 | -11.26% |
| 2025-02 | $63.86 | $53.64 | $10.22 | 25,177,871.0 | -12.10% |
| 2025-01 | $65.08 | $57.07 | $8.01 | 24,157,712.0 | +8.87% |
2024年のFlowserve Corp (FLS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $62.32 | $56.54 | $5.78 | 21,289,883.0 | -5.80% |
| 2024-11 | $62.22 | $52.81 | $9.41 | 24,472,794.0 | +15.92% |
| 2024-10 | $55.90 | $50.38 | $5.52 | 29,514,918.0 | +1.84% |
| 2024-09 | $53.86 | $44.33 | $9.53 | 25,942,641.0 | +3.63% |
| 2024-08 | $51.04 | $43.66 | $7.38 | 16,577,351.0 | -1.33% |
| 2024-07 | $52.09 | $46.16 | $5.94 | 19,442,281.0 | +5.09% |
| 2024-06 | $49.79 | $45.93 | $3.86 | 17,078,098.0 | -3.22% |
| 2024-05 | $50.49 | $46.43 | $4.06 | 23,317,232.0 | +5.39% |
| 2024-04 | $49.35 | $45.31 | $4.04 | 24,839,009.0 | +3.24% |
| 2024-03 | $46.06 | $41.94 | $4.12 | 22,948,477.0 | +7.94% |
| 2024-02 | $43.64 | $39.69 | $3.95 | 23,397,342.0 | +5.99% |
| 2024-01 | $41.43 | $39.21 | $2.22 | 16,475,858.0 | -3.13% |
2023年のFlowserve Corp (FLS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $41.99 | $38.07 | $3.92 | 15,289,012.0 | +7.74% |
| 2023-11 | $39.24 | $35.80 | $3.44 | 16,935,437.0 | +4.19% |
| 2023-10 | $40.27 | $35.31 | $4.96 | 24,592,335.0 | -7.67% |
| 2023-09 | $41.02 | $38.02 | $2.99 | 25,167,614.0 | +0.51% |
| 2023-08 | $40.15 | $36.90 | $3.25 | 20,582,134.0 | +4.79% |
| 2023-07 | $38.88 | $35.94 | $2.95 | 17,180,549.0 | +1.64% |
| 2023-06 | $37.56 | $32.49 | $5.07 | 18,901,615.0 | +14.13% |
| 2023-05 | $38.86 | $32.54 | $6.32 | 21,266,060.0 | -2.52% |
| 2023-04 | $35.09 | $31.92 | $3.16 | 12,751,874.0 | -1.79% |
| 2023-03 | $35.24 | $29.99 | $5.25 | 20,521,751.0 | -1.99% |
| 2023-02 | $36.89 | $33.73 | $3.16 | 16,932,652.0 | +0.78% |
| 2023-01 | $34.50 | $30.07 | $4.43 | 16,919,770.0 | +12.19% |
0.29%
大文字化:
|
ボリューム (24 時間):