ストックスクリーナーアプリを入手
80.82
0.91%
-0.74
アフターアワーズ：
80.80
-0.02
-0.02%
Fortinet Inc (FTNT) 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 |
|---|---|---|---|---|---|
| 2025-12-29 | $81.79 | $80.42 | $1.37 | 3,575,472.0 | -0.91% |
| 2025-12-26 | $81.64 | $80.59 | $1.05 | 1,677,864.0 | +0.47% |
| 2025-12-24 | $81.38 | $80.28 | $1.10 | 1,241,015.0 | +0.64% |
| 2025-12-23 | $81.71 | $80.10 | $1.61 | 3,464,808.0 | -1.32% |
| 2025-12-22 | $81.83 | $80.13 | $1.70 | 4,709,279.0 | +1.87% |
| 2025-12-19 | $80.44 | $79.00 | $1.44 | 18,565,365.0 | +0.61% |
| 2025-12-18 | $80.59 | $78.57 | $2.03 | 7,062,796.0 | +0.47% |
| 2025-12-17 | $81.44 | $79.38 | $2.06 | 6,712,491.0 | -3.75% |
| 2025-12-16 | $82.83 | $81.13 | $1.70 | 5,261,705.0 | +1.17% |
| 2025-12-15 | $82.83 | $80.78 | $2.05 | 5,100,518.0 | -0.85% |
| 2025-12-12 | $82.66 | $81.66 | $0.995 | 4,321,386.0 | -0.30% |
| 2025-12-11 | $83.22 | $81.45 | $1.77 | 4,526,329.0 | +1.07% |
| 2025-12-10 | $83.22 | $80.24 | $2.98 | 7,431,040.0 | -2.28% |
| 2025-12-09 | $84.16 | $82.15 | $2.00 | 3,990,730.0 | -0.04% |
| 2025-12-08 | $87.11 | $83.26 | $3.84 | 6,068,283.0 | -3.90% |
| 2025-12-05 | $86.94 | $85.20 | $1.74 | 6,170,317.0 | +2.14% |
| 2025-12-04 | $85.24 | $82.41 | $2.83 | 4,618,189.0 | +2.83% |
| 2025-12-03 | $82.96 | $81.42 | $1.54 | 5,116,483.0 | -0.22% |
| 2025-12-02 | $83.27 | $82.00 | $1.27 | 3,862,337.0 | +1.37% |
| 2025-12-01 | $82.10 | $80.43 | $1.67 | 3,938,899.0 | +0.85% |
Fortinet Inc (FTNT) 株の年ごとの株価履歴
この詳細な分析では、Fortinet 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FTNT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、Fortinet 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Fortinet Inc (FTNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $87.11 | $78.57 | $8.54 | 110,990,778.0 | -0.38% |
| 2025-11 | $87.66 | $75.31 | $12.34 | 112,798,440.0 | -6.13% |
| 2025-10 | $87.24 | $81.10 | $6.14 | 99,087,654.0 | +2.79% |
| 2025-09 | $86.20 | $75.00 | $11.20 | 136,652,159.0 | +6.74% |
| 2025-08 | $99.40 | $70.12 | $29.28 | 236,259,627.0 | -21.15% |
| 2025-07 | $108.8 | $98.70 | $10.07 | 85,417,332.0 | -5.51% |
| 2025-06 | $106.0 | $98.60 | $7.36 | 79,231,521.0 | +3.87% |
| 2025-05 | $109.3 | $93.25 | $16.08 | 120,965,366.0 | -1.91% |
| 2025-04 | $104.5 | $81.70 | $22.83 | 115,407,447.0 | +7.79% |
| 2025-03 | $110.7 | $93.26 | $17.41 | 87,833,998.0 | -10.88% |
| 2025-02 | $114.8 | $98.12 | $16.70 | 95,814,257.0 | +7.07% |
| 2025-01 | $102.9 | $90.80 | $12.07 | 77,892,409.0 | +6.77% |
2024年のFortinet Inc (FTNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $100.4 | $92.83 | $7.57 | 74,596,421.0 | +0.08% |
| 2024-11 | $100.6 | $77.72 | $22.87 | 116,341,291.0 | +20.84% |
| 2024-10 | $83.77 | $76.00 | $7.77 | 79,198,059.0 | +1.43% |
| 2024-09 | $78.18 | $73.29 | $4.89 | 90,228,247.0 | +1.10% |
| 2024-08 | $77.18 | $54.57 | $22.61 | 128,991,515.0 | +32.17% |
| 2024-07 | $61.48 | $56.42 | $5.06 | 99,720,560.0 | -3.70% |
| 2024-06 | $61.48 | $57.00 | $4.48 | 99,746,019.0 | +1.60% |
| 2024-05 | $65.26 | $57.70 | $7.56 | 149,473,766.0 | -6.11% |
| 2024-04 | $73.63 | $62.61 | $11.02 | 94,649,570.0 | -7.51% |
| 2024-03 | $73.50 | $66.19 | $7.31 | 93,657,242.0 | -1.16% |
| 2024-02 | $73.91 | $61.00 | $12.91 | 149,028,856.0 | +7.16% |
| 2024-01 | $67.36 | $56.94 | $10.42 | 135,438,332.0 | +10.18% |
2023年のFortinet Inc (FTNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $59.87 | $50.65 | $9.22 | 121,363,777.0 | +11.36% |
| 2023-11 | $58.19 | $44.12 | $14.07 | 203,556,289.0 | -8.06% |
| 2023-10 | $60.60 | $55.45 | $5.15 | 130,269,352.0 | -2.57% |
| 2023-09 | $65.68 | $57.19 | $8.50 | 93,383,725.0 | -2.54% |
| 2023-08 | $78.58 | $56.10 | $22.48 | 184,916,782.0 | -22.53% |
| 2023-07 | $81.24 | $72.45 | $8.79 | 95,061,619.0 | +2.82% |
| 2023-06 | $76.27 | $66.84 | $9.43 | 120,622,092.0 | +10.62% |
| 2023-05 | $71.29 | $60.33 | $10.96 | 117,274,106.0 | +8.37% |
| 2023-04 | $69.07 | $61.73 | $7.34 | 72,385,460.0 | -5.13% |
| 2023-03 | $66.57 | $57.62 | $8.94 | 98,943,941.0 | +11.81% |
| 2023-02 | $63.02 | $51.42 | $11.60 | 118,188,211.0 | +13.57% |
| 2023-01 | $54.57 | $45.88 | $8.69 | 105,920,943.0 | +7.06% |
0.84%
0.38%
大文字化:
|
ボリューム (24 時間):