ストックスクリーナーアプリを入手
88.60
1.30%
1.08
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $89.55 | $87.97 | $1.58 | 123,817.0 | +1.14% |
| 2025-09-04 | $88.66 | $86.35 | $2.31 | 1,348,087.0 | -0.88% |
| 2025-09-03 | $89.39 | $87.81 | $1.58 | 1,347,102.0 | -0.94% |
| 2025-09-02 | $89.56 | $87.50 | $2.06 | 1,065,160.0 | -1.43% |
| 2025-08-29 | $92.06 | $90.00 | $2.06 | 1,293,521.0 | -1.20% |
| 2025-08-28 | $92.47 | $90.32 | $2.15 | 993,102.0 | +1.35% |
| 2025-08-27 | $90.55 | $89.06 | $1.49 | 1,012,102.0 | +0.94% |
| 2025-08-26 | $91.20 | $88.93 | $2.27 | 1,319,432.0 | -1.06% |
| 2025-08-25 | $91.98 | $90.07 | $1.91 | 1,144,024.0 | -0.77% |
| 2025-08-22 | $92.79 | $88.82 | $3.97 | 1,143,222.0 | +2.68% |
| 2025-08-21 | $89.86 | $88.02 | $1.84 | 1,077,019.0 | -1.93% |
| 2025-08-20 | $90.78 | $88.56 | $2.22 | 1,886,571.0 | +0.28% |
| 2025-08-19 | $92.42 | $89.70 | $2.72 | 1,611,932.0 | +0.08% |
| 2025-08-18 | $91.64 | $89.67 | $1.97 | 2,318,837.0 | -0.74% |
| 2025-08-15 | $92.06 | $89.42 | $2.64 | 2,310,480.0 | +1.95% |
| 2025-08-14 | $89.90 | $86.86 | $3.04 | 1,287,654.0 | -1.09% |
| 2025-08-13 | $90.36 | $86.90 | $3.46 | 2,271,250.0 | +3.58% |
| 2025-08-12 | $87.97 | $84.89 | $3.08 | 2,459,372.0 | +4.82% |
| 2025-08-11 | $84.34 | $82.37 | $1.97 | 2,619,582.0 | +1.68% |
| 2025-08-08 | $84.29 | $81.01 | $3.28 | 2,382,955.0 | -2.05% |
| 2025-08-07 | $85.45 | $81.72 | $3.73 | 2,983,311.0 | +1.36% |
| 2025-08-06 | $87.40 | $81.69 | $5.71 | 5,227,014.0 | -4.89% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $89.56 | $86.35 | $3.21 | 3,884,166.0 | -2.11% |
| 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% |
2.55%
大文字化:
|
ボリューム (24 時間):