ストックスクリーナーアプリを入手
114.95
2.91%
3.25
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $115.1 | $111.5 | $3.58 | 1,485,110.0 | +2.91% |
| 2024-11-26 | $113.9 | $111.6 | $2.22 | 1,257,860.0 | +0.32% |
| 2024-11-25 | $112.9 | $110.3 | $2.58 | 1,488,292.0 | +1.42% |
| 2024-11-22 | $111.7 | $108.2 | $3.57 | 1,132,234.0 | +0.46% |
| 2024-11-21 | $109.8 | $101.5 | $8.26 | 3,456,859.0 | +7.24% |
| 2024-11-20 | $103.2 | $100.2 | $2.95 | 2,462,655.0 | -0.15% |
| 2024-11-19 | $102.6 | $99.01 | $3.60 | 9,847,661.0 | +1.42% |
| 2024-11-18 | $104.0 | $100.2 | $3.81 | 4,251,589.0 | +3.72% |
| 2024-11-15 | $98.73 | $95.91 | $2.82 | 1,226,191.0 | -1.79% |
| 2024-11-14 | $100.8 | $97.50 | $3.28 | 1,504,340.0 | -2.55% |
| 2024-11-13 | $104.8 | $98.31 | $6.51 | 2,232,835.0 | +2.27% |
| 2024-11-12 | $105.4 | $95.80 | $9.62 | 4,205,059.0 | -5.52% |
| 2024-11-11 | $106.3 | $101.0 | $5.29 | 2,949,822.0 | +4.11% |
| 2024-11-08 | $102.4 | $97.92 | $4.46 | 2,352,210.0 | +3.31% |
| 2024-11-07 | $99.00 | $96.85 | $2.15 | 1,080,591.0 | -0.47% |
| 2024-11-06 | $98.01 | $91.31 | $6.70 | 2,282,714.0 | +8.88% |
| 2024-11-05 | $90.80 | $88.84 | $1.96 | 787,119.0 | -0.19% |
| 2024-11-04 | $91.78 | $90.02 | $1.77 | 711,735.0 | -0.41% |
| 2024-11-01 | $91.18 | $88.25 | $2.93 | 825,469.0 | +0.12% |
| 2024-10-31 | $92.00 | $90.18 | $1.82 | 770,801.0 | -0.76% |
| 2024-10-30 | $92.12 | $90.17 | $1.96 | 719,675.0 | +0.52% |
| 2024-10-29 | $92.00 | $89.21 | $2.79 | 1,274,072.0 | -1.46% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $115.1 | $88.25 | $26.83 | 47,025,455.0 | +27.10% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $57.37 | $43.27 | $14.10 | 21,008,155.0 | +20.69% |
| 2022-11 | $54.26 | $36.33 | $17.93 | 27,350,205.0 | +0.80% |
| 2022-10 | $49.08 | $41.83 | $7.25 | 19,303,184.0 | +3.05% |
| 2022-09 | $50.98 | $41.69 | $9.29 | 15,934,285.0 | -1.50% |
| 2022-08 | $51.42 | $35.29 | $16.13 | 21,735,635.0 | +24.32% |
| 2022-07 | $37.40 | $29.39 | $8.01 | 17,356,181.0 | +10.19% |
| 2022-06 | $47.91 | $29.94 | $17.97 | 28,550,706.0 | -27.58% |
| 2022-05 | $56.44 | $37.46 | $18.98 | 25,713,223.0 | -12.98% |
| 2022-04 | $66.86 | $50.07 | $16.79 | 21,112,677.0 | -15.29% |
| 2022-03 | $66.72 | $38.88 | $27.84 | 29,860,860.0 | +17.63% |
| 2022-02 | $58.33 | $43.23 | $15.10 | 19,285,851.0 | -0.13% |
| 2022-01 | $61.42 | $43.09 | $18.34 | 26,940,920.0 | -8.99% |
2.54%
大文字化:
|
ボリューム (24 時間):