ストックスクリーナーアプリを入手
544.15
2.67%
-18.23
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 |
|---|---|---|---|---|---|
| 2026-08-10 | $577.2 | $541.4 | $35.82 | 63,072.0 | -3.56% |
| 2026-08-07 | $579.5 | $554.5 | $25.00 | 720,376.0 | +3.39% |
| 2026-08-06 | $555.4 | $502.0 | $53.40 | 686,577.0 | +4.16% |
| 2026-08-05 | $545.5 | $511.2 | $34.29 | 557,499.0 | -1.66% |
| 2026-08-04 | $542.9 | $505.0 | $37.88 | 1,454,345.0 | +16.47% |
| 2026-08-03 | $458.7 | $411.2 | $47.45 | 759,963.0 | +4.76% |
| 2026-07-31 | $468.0 | $432.7 | $35.28 | 796,412.0 | -0.94% |
| 2026-07-30 | $449.9 | $432.3 | $17.63 | 811,009.0 | +5.99% |
| 2026-07-29 | $449.4 | $403.6 | $45.78 | 811,016.0 | -7.83% |
| 2026-07-28 | $456.0 | $429.5 | $26.52 | 1,306,944.0 | -4.48% |
| 2026-07-27 | $484.1 | $454.8 | $29.29 | 801,612.0 | -1.10% |
| 2026-07-24 | $512.0 | $474.0 | $38.00 | 574,871.0 | -8.05% |
| 2026-07-23 | $531.0 | $510.1 | $20.87 | 403,614.0 | +0.79% |
| 2026-07-22 | $527.4 | $510.3 | $17.08 | 410,218.0 | -2.59% |
| 2026-07-21 | $534.1 | $505.4 | $28.72 | 782,164.0 | +6.69% |
| 2026-07-20 | $506.9 | $490.2 | $16.77 | 1,076,758.0 | +3.32% |
| 2026-07-17 | $479.7 | $440.0 | $39.67 | 1,057,953.0 | +3.95% |
| 2026-07-16 | $480.7 | $457.0 | $23.63 | 645,367.0 | -5.44% |
| 2026-07-15 | $495.3 | $470.1 | $25.16 | 868,099.0 | +0.80% |
| 2026-07-14 | $502.9 | $477.0 | $25.88 | 616,750.0 | +1.71% |
| 2026-07-13 | $488.4 | $463.0 | $25.38 | 632,047.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $579.5 | $411.2 | $168.2 | 4,241,832.0 | +24.62% |
| 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% |
1.41%
大文字化:
|
ボリューム (24 時間):