ストックスクリーナーアプリを入手
232.87
0.85%
-1.99
Fabrinet (FN) 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 |
|---|---|---|---|---|---|
| 2025-05-30 | $233.5 | $224.7 | $8.84 | 478,376.0 | -0.85% |
| 2025-05-29 | $241.0 | $230.9 | $10.14 | 779,285.0 | +1.32% |
| 2025-05-28 | $236.0 | $231.2 | $4.82 | 356,043.0 | -1.24% |
| 2025-05-27 | $239.5 | $232.5 | $6.99 | 481,618.0 | +1.92% |
| 2025-05-23 | $230.7 | $222.7 | $8.03 | 542,925.0 | +0.89% |
| 2025-05-22 | $231.3 | $224.9 | $6.37 | 414,519.0 | +0.56% |
| 2025-05-21 | $233.9 | $224.4 | $9.52 | 698,279.0 | -0.58% |
| 2025-05-20 | $231.9 | $226.3 | $5.64 | 545,265.0 | +0.23% |
| 2025-05-19 | $230.7 | $223.5 | $7.24 | 670,808.0 | -0.78% |
| 2025-05-16 | $233.4 | $222.9 | $10.52 | 1,182,076.0 | +2.67% |
| 2025-05-15 | $226.4 | $221.6 | $4.76 | 513,357.0 | -1.23% |
| 2025-05-14 | $232.2 | $224.4 | $7.86 | 653,582.0 | -0.43% |
| 2025-05-13 | $228.6 | $215.5 | $13.06 | 739,544.0 | +5.54% |
| 2025-05-12 | $218.6 | $212.4 | $6.22 | 434,892.0 | +6.30% |
| 2025-05-09 | $209.0 | $199.9 | $9.14 | 575,549.0 | -2.63% |
| 2025-05-08 | $213.3 | $201.5 | $11.86 | 932,222.0 | -0.86% |
| 2025-05-07 | $210.2 | $203.5 | $6.67 | 1,053,321.0 | +2.47% |
| 2025-05-06 | $212.2 | $193.5 | $18.69 | 1,861,633.0 | -7.27% |
| 2025-05-05 | $224.1 | $215.5 | $8.54 | 888,510.0 | +1.21% |
| 2025-05-02 | $221.1 | $214.2 | $6.83 | 516,069.0 | +3.56% |
| 2025-05-01 | $216.4 | $208.2 | $8.28 | 477,248.0 | +2.78% |
Fabrinet (FN) 株の年ごとの株価履歴
この詳細な分析では、Fabrinet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FN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、Fabrinet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Fabrinet (FN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $241.0 | $193.5 | $47.46 | 15,273,497.0 | +13.56% |
| 2025-04 | $211.3 | $148.6 | $62.76 | 19,031,440.0 | +3.82% |
| 2025-03 | $235.6 | $177.0 | $58.60 | 18,110,009.0 | -1.27% |
| 2025-02 | $254.6 | $191.3 | $63.26 | 15,823,448.0 | -7.47% |
| 2025-01 | $281.8 | $183.3 | $98.48 | 11,628,092.0 | -1.67% |
2024年のFabrinet (FN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $256.2 | $212.3 | $43.93 | 7,994,449.0 | -8.45% |
| 2024-11 | $277.4 | $208.3 | $69.04 | 14,426,452.0 | -2.65% |
| 2024-10 | $270.0 | $225.0 | $45.00 | 9,038,114.0 | +1.92% |
| 2024-09 | $242.4 | $201.0 | $41.37 | 14,247,201.0 | -2.96% |
| 2024-08 | $278.4 | $183.5 | $94.89 | 10,696,269.0 | +10.47% |
| 2024-07 | $266.4 | $210.9 | $55.53 | 7,698,568.0 | -9.90% |
| 2024-06 | $257.0 | $228.7 | $28.31 | 7,663,984.0 | +2.20% |
| 2024-05 | $250.4 | $168.6 | $81.81 | 11,011,472.0 | +38.40% |
| 2024-04 | $194.4 | $159.7 | $34.72 | 9,432,264.0 | -8.44% |
| 2024-03 | $226.9 | $186.2 | $40.69 | 8,937,428.0 | -12.32% |
| 2024-02 | $229.0 | $166.5 | $62.50 | 12,482,023.0 | +0.96% |
| 2024-01 | $221.2 | $181.2 | $39.98 | 6,121,837.0 | +12.18% |
2023年のFabrinet (FN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $200.0 | $161.2 | $38.79 | 6,254,501.0 | +17.56% |
| 2023-11 | $176.9 | $152.3 | $24.60 | 6,785,082.0 | +4.45% |
| 2023-10 | $183.7 | $149.2 | $34.55 | 7,647,777.0 | -6.97% |
| 2023-09 | $170.1 | $146.7 | $23.42 | 6,480,237.0 | +3.64% |
| 2023-08 | $163.9 | $114.8 | $49.05 | 9,682,236.0 | +30.03% |
| 2023-07 | $134.9 | $121.5 | $13.45 | 4,799,505.0 | -4.80% |
| 2023-06 | $133.7 | $108.5 | $25.20 | 7,616,051.0 | +14.71% |
| 2023-05 | $121.5 | $90.19 | $31.31 | 9,762,358.0 | +19.24% |
| 2023-04 | $119.4 | $92.11 | $27.26 | 6,969,222.0 | -20.05% |
| 2023-03 | $123.9 | $108.7 | $15.21 | 5,686,410.0 | -2.55% |
| 2023-02 | $137.8 | $119.5 | $18.22 | 4,184,124.0 | -7.44% |
| 2023-01 | $140.2 | $126.4 | $13.80 | 3,613,062.0 | +2.68% |
1.44%
0.88%
大文字化:
|
ボリューム (24 時間):