ストックスクリーナーアプリを入手
80.02
2.92%
2.27
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $80.62 | $78.21 | $2.41 | 6,169,589.0 | +2.92% |
| 2025-08-21 | $79.11 | $76.86 | $2.25 | 9,912,693.0 | -2.34% |
| 2025-08-20 | $80.30 | $77.30 | $3.00 | 12,242,767.0 | +1.95% |
| 2025-08-19 | $81.28 | $77.10 | $4.18 | 15,224,580.0 | -3.31% |
| 2025-08-18 | $81.20 | $78.94 | $2.26 | 12,251,544.0 | +2.09% |
| 2025-08-15 | $79.82 | $77.04 | $2.78 | 10,858,705.0 | +2.41% |
| 2025-08-14 | $78.59 | $76.82 | $1.78 | 11,785,206.0 | -2.62% |
| 2025-08-13 | $80.10 | $78.05 | $2.05 | 14,110,241.0 | +1.10% |
| 2025-08-12 | $78.99 | $74.98 | $4.01 | 15,456,035.0 | +5.23% |
| 2025-08-11 | $76.90 | $73.81 | $3.09 | 13,414,747.0 | +0.24% |
| 2025-08-08 | $76.71 | $72.83 | $3.88 | 16,989,830.0 | -1.21% |
| 2025-08-07 | $75.35 | $70.12 | $5.23 | 47,416,186.0 | -22.03% |
| 2025-08-06 | $97.59 | $96.30 | $1.29 | 7,868,099.0 | +0.38% |
| 2025-08-05 | $99.40 | $96.12 | $3.28 | 4,031,542.0 | -2.37% |
| 2025-08-04 | $99.34 | $96.54 | $2.80 | 5,368,276.0 | +1.22% |
| 2025-08-01 | $99.38 | $96.83 | $2.55 | 4,707,214.0 | -2.54% |
| 2025-07-31 | $102.6 | $99.67 | $2.93 | 4,305,965.0 | -1.78% |
| 2025-07-30 | $104.9 | $99.78 | $5.10 | 5,320,397.0 | -2.92% |
| 2025-07-29 | $107.0 | $103.2 | $3.74 | 3,245,989.0 | -0.10% |
| 2025-07-28 | $106.2 | $104.1 | $2.09 | 2,127,972.0 | +0.06% |
| 2025-07-25 | $105.8 | $104.7 | $1.13 | 2,087,816.0 | +0.05% |
| 2025-07-24 | $106.2 | $104.0 | $2.16 | 2,437,955.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $99.40 | $70.12 | $29.28 | 213,976,843.0 | -19.90% |
| 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% |
1.76%
大文字化:
|
ボリューム (24 時間):