ストックスクリーナーアプリを入手
197.51
0.70%
1.37
アフターアワーズ：
198.38
0.87
+0.44%
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 |
|---|---|---|---|---|---|
| 2025-03-31 | $201.7 | $190.5 | $11.24 | 1,179,180.0 | +0.70% |
| 2025-03-28 | $202.3 | $193.0 | $9.28 | 895,711.0 | -5.06% |
| 2025-03-27 | $209.4 | $203.3 | $6.14 | 487,676.0 | -1.03% |
| 2025-03-26 | $224.6 | $207.6 | $17.00 | 724,767.0 | -6.23% |
| 2025-03-25 | $230.7 | $220.0 | $10.71 | 478,875.0 | -3.77% |
| 2025-03-24 | $235.6 | $226.4 | $9.24 | 1,009,164.0 | +4.82% |
| 2025-03-21 | $222.8 | $215.2 | $7.55 | 614,550.0 | -0.62% |
| 2025-03-20 | $227.1 | $221.7 | $5.42 | 422,280.0 | -1.09% |
| 2025-03-19 | $231.3 | $218.0 | $13.30 | 727,088.0 | +0.74% |
| 2025-03-18 | $227.3 | $217.1 | $10.16 | 615,529.0 | +0.65% |
| 2025-03-17 | $224.1 | $215.3 | $8.77 | 895,363.0 | +0.64% |
| 2025-03-14 | $226.8 | $212.0 | $14.75 | 1,415,057.0 | -1.64% |
| 2025-03-13 | $229.0 | $215.7 | $13.28 | 1,819,280.0 | +10.79% |
| 2025-03-12 | $205.0 | $197.9 | $7.05 | 931,397.0 | +2.06% |
| 2025-03-11 | $206.5 | $187.0 | $19.53 | 1,081,879.0 | +5.28% |
| 2025-03-10 | $190.8 | $181.8 | $8.96 | 830,099.0 | -3.07% |
| 2025-03-07 | $195.6 | $177.0 | $18.63 | 1,357,460.0 | +5.54% |
| 2025-03-06 | $194.9 | $183.5 | $11.41 | 1,131,613.0 | -7.17% |
| 2025-03-05 | $200.2 | $188.0 | $12.14 | 622,181.0 | +3.93% |
| 2025-03-04 | $193.6 | $188.9 | $4.69 | 171,721.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $235.6 | $177.0 | $58.60 | 19,289,189.0 | -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% |
3.92%
大文字化:
|
ボリューム (24 時間):