ストックスクリーナーアプリを入手
501.00
0.48%
2.41
プレマーケット:
494.61
-6.39
-1.28%
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 |
|---|---|---|---|---|---|
| 2026-01-28 | $519.0 | $484.2 | $34.83 | 521,227.0 | +0.48% |
| 2026-01-27 | $507.0 | $473.1 | $33.94 | 565,922.0 | +5.16% |
| 2026-01-26 | $476.3 | $458.1 | $18.24 | 618,791.0 | +1.54% |
| 2026-01-23 | $468.1 | $450.4 | $17.72 | 847,119.0 | -0.74% |
| 2026-01-22 | $509.0 | $465.0 | $44.00 | 661,400.0 | -3.68% |
| 2026-01-21 | $497.1 | $463.9 | $33.21 | 788,196.0 | +1.20% |
| 2026-01-20 | $502.8 | $475.9 | $26.92 | 409,154.0 | -2.40% |
| 2026-01-16 | $504.7 | $485.0 | $19.69 | 490,972.0 | -0.63% |
| 2026-01-15 | $511.2 | $493.3 | $17.86 | 709,222.0 | +4.30% |
| 2026-01-14 | $510.2 | $468.2 | $42.00 | 858,080.0 | -2.44% |
| 2026-01-13 | $506.5 | $464.6 | $41.88 | 923,966.0 | +5.63% |
| 2026-01-12 | $464.8 | $436.5 | $28.32 | 632,774.0 | +3.51% |
| 2026-01-09 | $450.0 | $436.0 | $13.99 | 573,042.0 | +0.97% |
| 2026-01-08 | $469.6 | $431.1 | $38.57 | 928,747.0 | -5.86% |
| 2026-01-07 | $482.3 | $453.3 | $28.99 | 625,562.0 | -1.81% |
| 2026-01-06 | $479.4 | $438.4 | $40.97 | 670,089.0 | +4.87% |
| 2026-01-05 | $492.2 | $438.9 | $53.26 | 777,974.0 | -4.70% |
| 2026-01-02 | $482.3 | $464.7 | $17.53 | 329,157.0 | +5.30% |
| 2025-12-31 | $466.6 | $454.2 | $12.47 | 374,635.0 | -1.44% |
| 2025-12-30 | $474.3 | $460.8 | $13.49 | 340,061.0 | -2.15% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-01 | $519.0 | $431.1 | $87.93 | 12,452,621.0 | +10.04% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $531.2 | $424.4 | $106.8 | 10,859,779.0 | +0.55% |
| 2025-11 | $498.0 | $370.9 | $127.1 | 13,895,426.0 | +4.28% |
| 2025-10 | $453.1 | $358.3 | $94.84 | 11,600,751.0 | +20.83% |
| 2025-09 | $397.3 | $313.0 | $84.26 | 13,079,278.0 | +10.06% |
| 2025-08 | $360.0 | $272.5 | $87.51 | 18,688,938.0 | +2.34% |
| 2025-07 | $332.6 | $280.6 | $52.04 | 10,543,369.0 | +9.86% |
| 2025-06 | $300.3 | $230.5 | $69.79 | 10,870,677.0 | +26.54% |
| 2025-05 | $241.0 | $193.5 | $47.46 | 14,795,121.0 | +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% |
1.80%
大文字化:
|
ボリューム (24 時間):