ストックスクリーナーアプリを入手
722.04
3.27%
-24.43
プレマーケット:
717.55
-4.49
-0.62%
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 |
|---|---|---|---|---|---|
| 2026-05-15 | $739.2 | $692.2 | $47.07 | 916,799.0 | -3.27% |
| 2026-05-14 | $748.9 | $681.5 | $67.38 | 833,981.0 | +7.24% |
| 2026-05-13 | $708.1 | $640.0 | $68.09 | 1,060,890.0 | +9.71% |
| 2026-05-12 | $638.8 | $605.0 | $33.73 | 840,806.0 | -2.32% |
| 2026-05-11 | $666.6 | $618.6 | $47.95 | 955,809.0 | +4.55% |
| 2026-05-08 | $646.0 | $607.9 | $38.13 | 762,276.0 | -0.77% |
| 2026-05-07 | $676.0 | $613.0 | $62.97 | 1,403,719.0 | -7.80% |
| 2026-05-06 | $683.7 | $640.3 | $43.43 | 1,084,536.0 | +2.84% |
| 2026-05-05 | $703.2 | $639.8 | $63.31 | 1,840,796.0 | -8.01% |
| 2026-05-04 | $729.9 | $697.4 | $32.49 | 1,040,863.0 | +1.60% |
| 2026-05-01 | $714.0 | $670.5 | $43.52 | 476,651.0 | +3.37% |
| 2026-04-30 | $687.6 | $645.5 | $42.15 | 600,144.0 | +6.22% |
| 2026-04-29 | $654.5 | $631.0 | $23.53 | 482,664.0 | +0.90% |
| 2026-04-28 | $667.4 | $625.0 | $42.35 | 929,513.0 | -6.87% |
| 2026-04-27 | $733.0 | $670.3 | $62.74 | 759,519.0 | -4.92% |
| 2026-04-24 | $734.8 | $691.1 | $43.67 | 678,571.0 | +4.46% |
| 2026-04-23 | $721.2 | $681.0 | $40.18 | 633,454.0 | -0.09% |
| 2026-04-22 | $715.7 | $678.3 | $37.36 | 468,830.0 | -0.79% |
| 2026-04-21 | $732.1 | $690.0 | $42.10 | 581,729.0 | -0.64% |
| 2026-04-20 | $701.6 | $677.7 | $23.93 | 479,542.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $748.9 | $605.0 | $143.8 | 12,133,925.0 | +5.64% |
| 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% |
2.63%
大文字化:
|
ボリューム (24 時間):