ストックスクリーナーアプリを入手
557.97
4.30%
22.99
アフターアワーズ：
555.00
-2.97
-0.53%
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 |
|---|---|---|---|---|---|
| 2026-04-02 | $562.3 | $502.0 | $60.25 | 553,370.0 | +4.30% |
| 2026-04-01 | $549.0 | $523.2 | $25.80 | 597,828.0 | +2.58% |
| 2026-03-31 | $525.0 | $486.0 | $38.99 | 956,856.0 | +6.03% |
| 2026-03-30 | $560.8 | $490.3 | $70.41 | 790,340.0 | -10.89% |
| 2026-03-27 | $565.1 | $540.0 | $25.11 | 529,211.0 | +0.41% |
| 2026-03-26 | $595.5 | $548.1 | $47.36 | 604,770.0 | -10.18% |
| 2026-03-25 | $630.9 | $594.9 | $36.04 | 782,108.0 | +1.85% |
| 2026-03-24 | $605.1 | $540.5 | $64.57 | 1,198,091.0 | +9.96% |
| 2026-03-23 | $550.9 | $505.2 | $45.70 | 813,244.0 | +7.94% |
| 2026-03-20 | $538.6 | $495.2 | $43.47 | 1,054,850.0 | -6.38% |
| 2026-03-19 | $542.5 | $485.0 | $57.55 | 599,634.0 | +8.06% |
| 2026-03-18 | $514.9 | $495.0 | $19.85 | 601,630.0 | +0.08% |
| 2026-03-17 | $512.4 | $486.0 | $26.43 | 548,513.0 | -2.50% |
| 2026-03-16 | $531.9 | $510.0 | $21.89 | 489,483.0 | +2.13% |
| 2026-03-13 | $528.0 | $500.6 | $27.37 | 458,703.0 | -2.08% |
| 2026-03-12 | $521.2 | $489.3 | $31.94 | 495,200.0 | -2.20% |
| 2026-03-11 | $538.8 | $512.4 | $26.31 | 437,237.0 | -3.44% |
| 2026-03-10 | $564.1 | $534.5 | $29.62 | 796,314.0 | +2.94% |
| 2026-03-09 | $531.0 | $471.8 | $59.21 | 606,558.0 | +7.80% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $562.3 | $502.0 | $60.25 | 1,704,568.0 | +6.99% |
| 2026-03 | $630.9 | $471.8 | $159.2 | 15,206,829.0 | -4.42% |
| 2026-02 | $633.0 | $412.1 | $220.9 | 15,573,236.0 | +11.48% |
| 2026-01 | $528.8 | $431.1 | $97.73 | 13,506,271.0 | +7.50% |
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% |
0.51%
1.25%
大文字化:
|
ボリューム (24 時間):