ストックスクリーナーアプリを入手
69.42
0.67%
0.4288
Shift 4 Payments Inc (FOUR) 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 |
|---|---|---|---|---|---|
| 2025-12-12 | $70.74 | $68.93 | $1.81 | 496,322.0 | +0.82% |
| 2025-12-11 | $70.35 | $68.36 | $1.99 | 1,446,560.0 | +0.25% |
| 2025-12-10 | $69.04 | $66.45 | $2.59 | 1,332,637.0 | +2.87% |
| 2025-12-09 | $68.15 | $66.09 | $2.06 | 1,504,007.0 | +0.16% |
| 2025-12-08 | $68.88 | $66.59 | $2.29 | 1,779,884.0 | -3.03% |
| 2025-12-05 | $71.57 | $68.81 | $2.76 | 1,250,061.0 | -0.69% |
| 2025-12-04 | $70.35 | $68.42 | $1.93 | 1,668,106.0 | -1.04% |
| 2025-12-03 | $73.25 | $69.63 | $3.62 | 1,933,701.0 | -0.99% |
| 2025-12-02 | $73.78 | $70.72 | $3.06 | 2,082,592.0 | -2.96% |
| 2025-12-01 | $75.08 | $72.75 | $2.33 | 1,473,921.0 | -1.12% |
| 2025-11-28 | $75.34 | $72.30 | $3.05 | 1,252,601.0 | +5.14% |
| 2025-11-26 | $71.29 | $70.05 | $1.24 | 872,094.0 | +0.03% |
| 2025-11-25 | $70.70 | $68.75 | $1.95 | 1,004,525.0 | +0.76% |
| 2025-11-24 | $70.49 | $68.67 | $1.82 | 1,848,890.0 | +0.88% |
| 2025-11-21 | $70.08 | $66.06 | $4.02 | 1,915,858.0 | +5.20% |
| 2025-11-20 | $67.74 | $65.28 | $2.46 | 2,210,094.0 | +0.03% |
| 2025-11-19 | $67.13 | $65.00 | $2.13 | 2,171,030.0 | -0.82% |
| 2025-11-18 | $68.28 | $64.78 | $3.50 | 2,526,880.0 | -2.26% |
| 2025-11-17 | $69.93 | $67.06 | $2.87 | 1,877,973.0 | -3.19% |
| 2025-11-14 | $72.54 | $69.80 | $2.74 | 2,116,294.0 | -3.29% |
| 2025-11-13 | $74.99 | $71.93 | $3.06 | 3,610,957.0 | -1.26% |
| 2025-11-12 | $73.84 | $71.50 | $2.34 | 3,766,977.0 | +2.49% |
Shift 4 Payments Inc (FOUR) 株の年ごとの株価履歴
この詳細な分析では、Shift 4 Payments Inc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FOUR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、Shift 4 Payments Inc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Shift 4 Payments Inc (FOUR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $75.08 | $66.09 | $8.99 | 14,967,791.0 | -5.73% |
| 2025-11 | $76.09 | $61.23 | $14.86 | 49,275,088.0 | +6.77% |
| 2025-10 | $80.98 | $66.11 | $14.87 | 48,072,209.0 | -10.72% |
| 2025-09 | $89.56 | $74.87 | $14.69 | 39,146,849.0 | -14.41% |
| 2025-08 | $103.3 | $81.01 | $22.29 | 51,429,342.0 | -12.20% |
| 2025-07 | $108.5 | $96.36 | $12.14 | 24,971,917.0 | +3.92% |
| 2025-06 | $100.5 | $87.91 | $12.62 | 26,630,112.0 | +4.56% |
| 2025-05 | $95.37 | $80.06 | $15.31 | 41,024,019.0 | +15.88% |
| 2025-04 | $90.64 | $68.09 | $22.55 | 47,819,104.0 | +0.11% |
| 2025-03 | $100.2 | $80.05 | $20.11 | 33,428,082.0 | -17.26% |
| 2025-02 | $127.5 | $92.01 | $35.49 | 45,558,625.0 | -17.61% |
| 2025-01 | $123.2 | $100.8 | $22.40 | 24,875,744.0 | +15.48% |
2024年のShift 4 Payments Inc (FOUR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $116.5 | $97.10 | $19.40 | 38,489,474.0 | -8.09% |
| 2024-11 | $116.8 | $88.25 | $28.59 | 46,011,419.0 | +26.14% |
| 2024-10 | $96.96 | $86.19 | $10.77 | 20,689,685.0 | +2.08% |
| 2024-09 | $89.81 | $73.87 | $15.94 | 20,160,946.0 | +6.62% |
| 2024-08 | $84.26 | $57.45 | $26.81 | 42,891,745.0 | +20.80% |
| 2024-07 | $75.28 | $65.22 | $10.06 | 23,722,559.0 | -6.22% |
| 2024-06 | $74.94 | $67.67 | $7.27 | 22,818,598.0 | +9.02% |
| 2024-05 | $72.43 | $56.10 | $16.33 | 34,268,524.0 | +16.28% |
| 2024-04 | $70.00 | $55.87 | $14.13 | 29,402,826.0 | -12.43% |
| 2024-03 | $84.90 | $65.06 | $19.84 | 36,247,137.0 | -19.64% |
| 2024-02 | $92.30 | $68.00 | $24.30 | 31,868,276.0 | +14.50% |
| 2024-01 | $78.97 | $68.78 | $10.19 | 18,592,899.0 | -3.40% |
2023年のShift 4 Payments Inc (FOUR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $76.51 | $63.47 | $13.04 | 24,303,953.0 | +12.94% |
| 2023-11 | $68.17 | $43.76 | $24.41 | 30,995,851.0 | +47.84% |
| 2023-10 | $55.44 | $42.91 | $12.53 | 27,430,355.0 | -19.60% |
| 2023-09 | $59.95 | $51.41 | $8.54 | 25,525,862.0 | -2.50% |
| 2023-08 | $69.56 | $52.56 | $17.00 | 27,106,544.0 | -17.68% |
| 2023-07 | $71.80 | $63.36 | $8.44 | 18,862,814.0 | +1.59% |
| 2023-06 | $69.14 | $59.56 | $9.58 | 20,557,948.0 | +8.27% |
| 2023-05 | $69.38 | $58.48 | $10.90 | 24,991,298.0 | -7.45% |
| 2023-04 | $75.90 | $57.88 | $18.02 | 39,454,608.0 | -10.59% |
| 2023-03 | $76.40 | $64.56 | $11.84 | 32,713,256.0 | +17.52% |
| 2023-02 | $69.36 | $55.93 | $13.43 | 26,498,170.0 | +0.72% |
| 2023-01 | $65.79 | $51.71 | $14.08 | 23,624,701.0 | +14.50% |
1.60%
0.55%
大文字化:
|
ボリューム (24 時間):