ストックスクリーナーアプリを入手
164.21
2.86%
4.57
アフターアワーズ：
164.49
0.28
+0.17%
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 |
|---|---|---|---|---|---|
| 2026-08-10 | $167.2 | $159.6 | $7.55 | 4,275,000.0 | +2.86% |
| 2026-08-07 | $165.5 | $158.6 | $6.94 | 3,888,874.0 | -0.29% |
| 2026-08-06 | $162.7 | $158.3 | $4.46 | 4,992,869.0 | -2.45% |
| 2026-08-05 | $172.1 | $163.9 | $8.15 | 4,568,699.0 | -2.47% |
| 2026-08-04 | $169.1 | $162.8 | $6.33 | 6,467,331.0 | +3.11% |
| 2026-08-03 | $164.5 | $159.3 | $5.18 | 5,775,564.0 | +0.78% |
| 2026-07-31 | $162.6 | $153.6 | $8.96 | 6,013,435.0 | +4.99% |
| 2026-07-30 | $169.3 | $152.2 | $17.03 | 11,013,553.0 | +0.67% |
| 2026-07-29 | $155.0 | $143.8 | $11.22 | 12,209,637.0 | +2.16% |
| 2026-07-28 | $153.2 | $146.1 | $7.12 | 6,015,361.0 | -1.58% |
| 2026-07-27 | $157.1 | $151.7 | $5.45 | 4,795,703.0 | +0.01% |
| 2026-07-24 | $154.3 | $151.5 | $2.84 | 2,816,170.0 | +0.55% |
| 2026-07-23 | $156.5 | $150.9 | $5.57 | 4,587,552.0 | -2.26% |
| 2026-07-22 | $159.0 | $154.5 | $4.49 | 4,567,803.0 | -1.93% |
| 2026-07-21 | $163.5 | $156.0 | $7.48 | 5,544,171.0 | -1.41% |
| 2026-07-20 | $164.6 | $160.0 | $4.57 | 3,720,316.0 | -0.77% |
| 2026-07-17 | $163.8 | $158.9 | $4.90 | 4,716,434.0 | +0.52% |
| 2026-07-16 | $165.0 | $159.1 | $5.92 | 4,125,675.0 | -2.27% |
| 2026-07-15 | $170.3 | $163.0 | $7.32 | 5,084,153.0 | -1.39% |
| 2026-07-14 | $167.3 | $158.1 | $9.21 | 4,626,619.0 | +3.87% |
| 2026-07-13 | $161.9 | $155.7 | $6.23 | 4,094,376.0 | +1.97% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $172.1 | $158.3 | $13.82 | 34,243,337.0 | +1.40% |
| 2026-07 | $170.3 | $143.8 | $26.58 | 116,967,752.0 | +5.42% |
| 2026-06 | $159.1 | $133.1 | $26.02 | 146,852,052.0 | +11.34% |
| 2026-05 | $138.1 | $84.97 | $53.14 | 133,046,720.0 | +63.65% |
| 2026-04 | $87.64 | $76.01 | $11.63 | 115,812,159.0 | +3.17% |
| 2026-03 | $86.42 | $76.42 | $10.00 | 134,829,721.0 | +3.40% |
| 2026-02 | $88.60 | $74.31 | $14.29 | 151,205,737.0 | -2.74% |
| 2026-01 | $85.06 | $73.55 | $11.51 | 128,621,239.0 | +2.33% |
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 | 109,907,413.0 | -1.01% |
| 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% |
3.44%
1.04%
大文字化:
|
ボリューム (24 時間):