ストックスクリーナーアプリを入手
486.28
0.22%
-1.05
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 |
|---|---|---|---|---|---|
| 2026-10-09 | $515.0 | $475.0 | $40.00 | 689,981.0 | -0.22% |
| 2026-10-08 | $497.9 | $475.5 | $22.43 | 1,199,778.0 | -2.14% |
| 2026-10-07 | $500.0 | $467.7 | $32.33 | 938,676.0 | +1.81% |
| 2026-10-06 | $491.1 | $456.9 | $34.23 | 1,444,629.0 | +7.78% |
| 2026-10-05 | $468.4 | $450.1 | $18.40 | 674,684.0 | -2.12% |
| 2026-10-02 | $467.4 | $455.4 | $11.93 | 659,431.0 | +2.71% |
| 2026-10-01 | $453.0 | $418.8 | $34.20 | 959,292.0 | +6.40% |
| 2026-09-30 | $430.0 | $411.1 | $18.93 | 766,449.0 | +0.04% |
| 2026-09-29 | $424.6 | $411.4 | $13.20 | 749,193.0 | +3.45% |
| 2026-09-28 | $420.5 | $400.3 | $20.19 | 798,586.0 | -1.78% |
| 2026-09-25 | $419.6 | $401.6 | $18.05 | 742,918.0 | +4.78% |
| 2026-09-24 | $403.7 | $391.1 | $12.65 | 593,283.0 | -0.62% |
| 2026-09-23 | $406.5 | $395.2 | $11.26 | 566,699.0 | -0.73% |
| 2026-09-22 | $408.6 | $390.6 | $17.96 | 734,383.0 | +0.56% |
| 2026-09-21 | $405.7 | $393.1 | $12.57 | 666,629.0 | +3.35% |
| 2026-09-18 | $395.0 | $384.0 | $10.98 | 1,368,864.0 | +2.00% |
| 2026-09-17 | $411.5 | $378.7 | $32.76 | 894,990.0 | -2.99% |
| 2026-09-16 | $400.7 | $382.0 | $18.75 | 809,763.0 | +4.74% |
| 2026-09-15 | $390.7 | $373.7 | $16.96 | 766,526.0 | -2.00% |
| 2026-09-14 | $397.4 | $381.7 | $15.73 | 896,779.0 | -7.73% |
| 2026-09-11 | $418.9 | $407.3 | $11.66 | 466,768.0 | +2.63% |
| 2026-09-10 | $414.9 | $402.4 | $12.51 | 624,729.0 | -3.42% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $515.0 | $418.8 | $96.21 | 7,256,452.0 | +14.62% |
| 2026-09 | $430.0 | $373.7 | $56.30 | 16,067,028.0 | +2.75% |
| 2026-08 | $603.1 | $406.2 | $196.9 | 21,507,360.0 | -5.12% |
| 2026-07 | $556.1 | $403.6 | $152.5 | 17,101,584.0 | -22.57% |
| 2026-06 | $732.6 | $503.7 | $228.9 | 24,469,441.0 | -14.08% |
| 2026-05 | $748.9 | $605.0 | $143.8 | 20,668,158.0 | -4.29% |
| 2026-04 | $734.8 | $502.0 | $232.8 | 13,731,841.0 | +31.05% |
| 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% |
2.99%
大文字化:
|
ボリューム (24 時間):