ストックスクリーナーアプリを入手
382.24
0.31%
-1.19
アフターアワーズ：
384.00
1.76
+0.46%
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $383.8 | $372.8 | $10.96 | 345,916.0 | -0.31% |
| 2025-10-08 | $383.8 | $369.7 | $14.11 | 275,014.0 | +3.58% |
| 2025-10-07 | $372.2 | $358.3 | $13.95 | 378,584.0 | -0.03% |
| 2025-10-06 | $380.4 | $362.9 | $17.48 | 483,511.0 | +1.17% |
| 2025-10-03 | $376.9 | $360.4 | $16.49 | 379,986.0 | -0.96% |
| 2025-10-02 | $379.5 | $366.4 | $13.09 | 327,970.0 | -0.47% |
| 2025-10-01 | $374.3 | $358.6 | $15.78 | 376,240.0 | +1.84% |
| 2025-09-30 | $369.1 | $355.5 | $13.63 | 472,279.0 | +0.22% |
| 2025-09-29 | $366.8 | $360.2 | $6.58 | 301,394.0 | +1.37% |
| 2025-09-26 | $363.1 | $354.8 | $8.32 | 300,378.0 | -0.57% |
| 2025-09-25 | $365.1 | $354.4 | $10.65 | 555,657.0 | -1.56% |
| 2025-09-24 | $386.5 | $365.0 | $21.47 | 565,867.0 | -3.56% |
| 2025-09-23 | $397.3 | $379.5 | $17.73 | 511,237.0 | -2.38% |
| 2025-09-22 | $391.1 | $381.3 | $9.80 | 394,855.0 | +1.65% |
| 2025-09-19 | $384.5 | $370.2 | $14.28 | 988,111.0 | +1.35% |
| 2025-09-18 | $381.7 | $362.0 | $19.66 | 704,206.0 | +5.53% |
| 2025-09-17 | $361.4 | $348.0 | $13.41 | 539,117.0 | +0.75% |
| 2025-09-16 | $367.0 | $354.5 | $12.50 | 924,730.0 | -0.97% |
| 2025-09-15 | $368.2 | $357.1 | $11.17 | 566,077.0 | +0.28% |
| 2025-09-12 | $366.9 | $356.2 | $10.72 | 857,550.0 | -1.15% |
| 2025-09-11 | $376.2 | $361.9 | $14.34 | 685,725.0 | -2.79% |
| 2025-09-10 | $380.0 | $363.6 | $16.37 | 742,058.0 | +0.94% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $383.8 | $358.3 | $25.51 | 2,913,137.0 | +4.83% |
| 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% |
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% |
3.22%
大文字化:
|
ボリューム (24 時間):