ストックスクリーナーアプリを入手
83.73
0.24%
0.2024
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 |
|---|---|---|---|---|---|
| 2025-12-09 | $84.16 | $82.15 | $2.00 | 1,629,643.0 | +0.26% |
| 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% |
| 2025-11-28 | $81.36 | $80.36 | $1.00 | 2,198,922.0 | +0.72% |
| 2025-11-26 | $80.86 | $78.63 | $2.23 | 4,518,170.0 | -0.40% |
| 2025-11-25 | $81.19 | $79.30 | $1.89 | 3,806,621.0 | +1.38% |
| 2025-11-24 | $80.01 | $78.70 | $1.31 | 8,377,803.0 | +1.16% |
| 2025-11-21 | $79.50 | $77.17 | $2.33 | 5,529,844.0 | +1.04% |
| 2025-11-20 | $81.21 | $77.79 | $3.42 | 5,993,763.0 | -2.12% |
| 2025-11-19 | $80.37 | $79.32 | $1.05 | 4,184,598.0 | -0.52% |
| 2025-11-18 | $82.26 | $79.14 | $3.12 | 6,440,543.0 | -2.18% |
| 2025-11-17 | $82.96 | $81.77 | $1.19 | 4,475,056.0 | -0.45% |
| 2025-11-14 | $83.26 | $79.75 | $3.51 | 5,145,609.0 | +1.58% |
| 2025-11-13 | $82.55 | $80.94 | $1.61 | 4,730,225.0 | -1.35% |
| 2025-11-12 | $84.03 | $81.75 | $2.28 | 4,784,497.0 | -1.82% |
| 2025-11-11 | $84.24 | $82.09 | $2.15 | 5,105,496.0 | +1.68% |
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 | $80.43 | $6.67 | 31,404,151.0 | +3.23% |
| 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% |
0.71%
1.29%
大文字化:
|
ボリューム (24 時間):