ストックスクリーナーアプリを入手
221.26
0.66%
-1.48
アフターアワーズ：
221.26
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $226.4 | $215.9 | $10.53 | 800,613.0 | -0.66% |
| 2024-12-19 | $238.4 | $222.4 | $16.02 | 516,180.0 | -3.84% |
| 2024-12-18 | $246.0 | $227.6 | $18.45 | 733,978.0 | -0.06% |
| 2024-12-17 | $240.5 | $229.5 | $10.99 | 418,303.0 | -2.47% |
| 2024-12-16 | $247.1 | $234.7 | $12.38 | 619,767.0 | -4.13% |
| 2024-12-13 | $256.2 | $245.4 | $10.87 | 313,587.0 | +0.83% |
| 2024-12-12 | $253.9 | $239.4 | $14.49 | 447,991.0 | +2.33% |
| 2024-12-11 | $241.6 | $235.4 | $6.12 | 323,003.0 | +2.74% |
| 2024-12-10 | $237.9 | $232.3 | $5.63 | 309,380.0 | -1.97% |
| 2024-12-09 | $250.9 | $237.8 | $13.09 | 492,449.0 | -1.84% |
| 2024-12-06 | $244.1 | $232.7 | $11.41 | 218,769.0 | +3.46% |
| 2024-12-05 | $241.9 | $234.2 | $7.68 | 251,467.0 | -2.86% |
| 2024-12-04 | $246.0 | $239.3 | $6.73 | 363,807.0 | +2.72% |
| 2024-12-03 | $238.4 | $230.9 | $7.45 | 420,563.0 | +0.60% |
| 2024-12-02 | $237.5 | $231.0 | $6.50 | 563,377.0 | -0.26% |
| 2024-11-29 | $236.5 | $227.5 | $9.04 | 491,648.0 | +3.87% |
| 2024-11-27 | $236.0 | $221.2 | $14.78 | 753,369.0 | -4.10% |
| 2024-11-26 | $236.3 | $228.9 | $7.35 | 565,396.0 | +3.00% |
| 2024-11-25 | $233.2 | $225.1 | $8.12 | 603,732.0 | -0.78% |
| 2024-11-22 | $232.0 | $226.1 | $5.86 | 690,893.0 | +0.18% |
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。
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 | $215.9 | $40.34 | 7,593,847.0 | -5.68% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $136.1 | $122.8 | $13.29 | 3,352,174.0 | -3.89% |
| 2022-11 | $133.5 | $110.3 | $23.20 | 4,732,466.0 | +16.62% |
| 2022-10 | $115.7 | $95.31 | $20.40 | 4,060,277.0 | +19.85% |
| 2022-09 | $104.8 | $90.62 | $14.20 | 4,087,371.0 | -7.19% |
| 2022-08 | $118.9 | $93.32 | $25.56 | 4,350,096.0 | +7.06% |
| 2022-07 | $96.14 | $77.67 | $18.47 | 2,772,811.0 | +18.45% |
| 2022-06 | $88.94 | $74.57 | $14.37 | 4,227,510.0 | -6.64% |
| 2022-05 | $99.68 | $80.11 | $19.57 | 5,076,382.0 | -11.53% |
| 2022-04 | $108.4 | $94.87 | $13.50 | 3,023,252.0 | -6.60% |
| 2022-03 | $108.0 | $93.58 | $14.38 | 3,348,095.0 | +4.99% |
| 2022-02 | $108.8 | $95.23 | $13.61 | 4,664,883.0 | -11.51% |
| 2022-01 | $126.3 | $103.4 | $22.88 | 4,657,619.0 | -4.48% |
0.70%
0.19%
大文字化:
|
ボリューム (24 時間):