ストックスクリーナーアプリを入手
61.62
0.31%
-0.19
アフターアワーズ：
61.62
Fortive Corp (FTV) 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 |
|---|---|---|---|---|---|
| 2026-08-14 | $61.85 | $61.43 | $0.4199 | 1,696,567.0 | -0.31% |
| 2026-08-13 | $61.92 | $60.88 | $1.04 | 1,939,497.0 | +0.44% |
| 2026-08-12 | $61.68 | $60.88 | $0.805 | 1,393,971.0 | -0.23% |
| 2026-08-11 | $62.62 | $61.63 | $0.995 | 1,596,491.0 | -0.11% |
| 2026-08-10 | $62.07 | $61.02 | $1.05 | 1,967,583.0 | +0.06% |
| 2026-08-07 | $62.17 | $60.41 | $1.76 | 2,119,768.0 | +1.38% |
| 2026-08-06 | $61.95 | $60.80 | $1.15 | 1,887,477.0 | -0.77% |
| 2026-08-05 | $61.56 | $60.19 | $1.38 | 2,303,125.0 | +1.37% |
| 2026-08-04 | $60.70 | $59.22 | $1.48 | 2,824,131.0 | +1.77% |
| 2026-08-03 | $60.16 | $59.13 | $1.03 | 2,865,064.0 | +0.42% |
| 2026-07-31 | $59.41 | $57.61 | $1.80 | 2,386,414.0 | +1.25% |
| 2026-07-30 | $60.05 | $57.48 | $2.57 | 4,521,901.0 | -1.78% |
| 2026-07-29 | $62.75 | $58.22 | $4.53 | 6,801,852.0 | -7.10% |
| 2026-07-28 | $64.56 | $63.17 | $1.39 | 4,128,049.0 | +1.86% |
| 2026-07-27 | $63.12 | $62.18 | $0.94 | 2,436,337.0 | +0.98% |
| 2026-07-24 | $62.50 | $60.56 | $1.94 | 2,723,269.0 | +2.79% |
| 2026-07-23 | $61.03 | $58.27 | $2.76 | 3,649,148.0 | +0.61% |
| 2026-07-22 | $60.98 | $60.00 | $0.98 | 2,248,650.0 | -0.69% |
| 2026-07-21 | $61.54 | $60.55 | $0.99 | 2,145,953.0 | -0.52% |
| 2026-07-20 | $61.70 | $60.89 | $0.81 | 1,797,937.0 | -1.28% |
| 2026-07-17 | $63.06 | $61.59 | $1.47 | 2,441,443.0 | -1.07% |
| 2026-07-16 | $62.51 | $60.53 | $1.98 | 1,943,177.0 | +3.19% |
| 2026-07-15 | $61.38 | $60.14 | $1.24 | 1,859,526.0 | -0.26% |
Fortive Corp (FTV) 株の年ごとの株価履歴
この詳細な分析では、Fortive Corp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FTV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、Fortive Corp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Fortive Corp (FTV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $62.62 | $59.13 | $3.49 | 22,290,241.0 | +4.07% |
| 2026-07 | $64.56 | $57.48 | $7.08 | 59,691,085.0 | -3.08% |
| 2026-06 | $63.40 | $57.88 | $5.52 | 67,858,465.0 | +4.75% |
| 2026-05 | $61.57 | $57.38 | $4.19 | 60,869,623.0 | -2.46% |
| 2026-04 | $62.80 | $54.77 | $8.03 | 64,599,877.0 | +8.16% |
| 2026-03 | $58.92 | $53.48 | $5.44 | 70,848,428.0 | -6.62% |
| 2026-02 | $62.42 | $52.75 | $9.67 | 99,707,606.0 | +12.10% |
| 2026-01 | $56.03 | $52.43 | $3.60 | 68,750,629.0 | -4.35% |
2025年のFortive Corp (FTV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $56.19 | $52.57 | $3.62 | 61,349,147.0 | +4.60% |
| 2025-11 | $53.55 | $49.03 | $4.52 | 60,101,436.0 | +6.24% |
| 2025-10 | $55.93 | $47.71 | $8.22 | 64,333,369.0 | +2.76% |
| 2025-09 | $49.74 | $46.54 | $3.20 | 79,441,504.0 | +2.36% |
| 2025-08 | $49.52 | $46.34 | $3.18 | 94,946,030.0 | -0.15% |
| 2025-07 | $54.24 | $47.83 | $6.41 | 92,048,261.0 | -8.06% |
| 2025-06 | $73.77 | $50.00 | $23.77 | 60,841,981.0 | -25.73% |
| 2025-05 | $74.67 | $64.99 | $9.68 | 85,643,913.0 | +0.72% |
| 2025-04 | $74.52 | $60.38 | $14.13 | 64,267,712.0 | -4.77% |
| 2025-03 | $80.74 | $71.45 | $9.29 | 47,343,851.0 | -8.00% |
| 2025-02 | $83.32 | $77.76 | $5.56 | 53,402,384.0 | -2.20% |
| 2025-01 | $82.50 | $74.28 | $8.22 | 40,383,094.0 | +8.44% |
2024年のFortive Corp (FTV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $79.73 | $72.73 | $7.00 | 44,829,200.0 | -5.41% |
| 2024-11 | $80.16 | $70.81 | $9.35 | 59,706,292.0 | +11.06% |
| 2024-10 | $79.37 | $71.25 | $8.12 | 49,335,613.0 | -9.50% |
| 2024-09 | $79.88 | $70.23 | $9.65 | 53,438,090.0 | +6.09% |
| 2024-08 | $74.58 | $66.15 | $8.43 | 45,522,126.0 | +3.55% |
| 2024-07 | $79.37 | $67.91 | $11.46 | 40,066,834.0 | -3.04% |
| 2024-06 | $74.97 | $71.44 | $3.53 | 29,573,792.0 | -0.46% |
| 2024-05 | $78.32 | $72.93 | $5.39 | 29,834,206.0 | -1.10% |
| 2024-04 | $85.93 | $72.52 | $13.41 | 39,933,487.0 | -12.50% |
| 2024-03 | $87.10 | $83.70 | $3.40 | 30,150,186.0 | +1.05% |
| 2024-02 | $86.61 | $78.01 | $8.60 | 35,179,908.0 | +8.89% |
| 2024-01 | $82.17 | $70.50 | $11.67 | 34,367,691.0 | +6.18% |
1.45%
大文字化:
|
ボリューム (24 時間):