ストックスクリーナーアプリを入手
61.61
1.45%
0.88
H B Fuller Company (FUL) 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 |
|---|---|---|---|---|---|
| 2025-09-18 | $61.91 | $60.67 | $1.23 | 389,308.0 | +1.45% |
| 2025-09-17 | $63.36 | $60.62 | $2.73 | 710,822.0 | -2.16% |
| 2025-09-16 | $62.28 | $61.60 | $0.68 | 522,574.0 | +0.47% |
| 2025-09-15 | $62.17 | $61.46 | $0.7075 | 324,213.0 | +0.21% |
| 2025-09-12 | $63.44 | $61.65 | $1.79 | 629,790.0 | -3.31% |
| 2025-09-11 | $63.81 | $61.80 | $2.01 | 501,436.0 | +3.36% |
| 2025-09-10 | $61.74 | $60.81 | $0.93 | 628,173.0 | +0.85% |
| 2025-09-09 | $62.56 | $60.66 | $1.91 | 337,425.0 | -2.64% |
| 2025-09-08 | $62.83 | $61.16 | $1.67 | 451,024.0 | +0.74% |
| 2025-09-05 | $62.99 | $61.50 | $1.49 | 380,267.0 | +1.76% |
| 2025-09-04 | $61.36 | $59.00 | $2.36 | 575,936.0 | +3.95% |
| 2025-09-03 | $60.24 | $58.55 | $1.69 | 289,586.0 | -1.73% |
| 2025-09-02 | $60.50 | $59.63 | $0.87 | 279,228.0 | -1.72% |
| 2025-08-29 | $61.39 | $60.68 | $0.71 | 281,432.0 | +0.13% |
| 2025-08-28 | $61.91 | $60.56 | $1.35 | 215,769.0 | -1.12% |
| 2025-08-27 | $62.64 | $61.15 | $1.49 | 227,415.0 | +0.05% |
| 2025-08-26 | $62.39 | $61.33 | $1.06 | 406,747.0 | +0.85% |
| 2025-08-25 | $61.90 | $60.84 | $1.05 | 237,656.0 | -1.77% |
| 2025-08-22 | $62.64 | $59.74 | $2.90 | 259,000.0 | +4.94% |
| 2025-08-21 | $59.47 | $58.78 | $0.6851 | 182,774.0 | -0.08% |
| 2025-08-20 | $60.05 | $59.29 | $0.7575 | 196,896.0 | -1.10% |
H B Fuller Company (FUL) 株の年ごとの株価履歴
この詳細な分析では、H B Fuller Company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FUL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、H B Fuller Company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H B Fuller Company (FUL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $63.81 | $58.55 | $5.26 | 6,409,090.0 | +0.92% |
| 2025-08 | $62.64 | $54.59 | $8.05 | 6,689,362.0 | +8.63% |
| 2025-07 | $64.90 | $55.72 | $9.18 | 10,235,226.0 | -6.57% |
| 2025-06 | $62.94 | $53.59 | $9.34 | 9,934,314.0 | +7.76% |
| 2025-05 | $58.25 | $52.37 | $5.88 | 6,237,054.0 | +3.29% |
| 2025-04 | $58.15 | $47.56 | $10.59 | 11,854,512.0 | -3.71% |
| 2025-03 | $58.14 | $52.59 | $5.55 | 13,171,201.0 | -1.09% |
| 2025-02 | $62.35 | $55.45 | $6.90 | 8,526,312.0 | -10.12% |
| 2025-01 | $65.46 | $60.96 | $4.50 | 8,670,418.0 | -6.45% |
2024年のH B Fuller Company (FUL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $77.77 | $66.46 | $11.31 | 5,293,808.0 | -12.75% |
| 2024-11 | $80.15 | $72.60 | $7.55 | 5,082,374.0 | +5.07% |
| 2024-10 | $81.03 | $73.16 | $7.87 | 5,843,691.0 | -7.81% |
| 2024-09 | $85.00 | $75.67 | $9.32 | 6,928,670.0 | -7.33% |
| 2024-08 | $86.70 | $76.56 | $10.15 | 4,419,767.0 | -0.63% |
| 2024-07 | $87.67 | $74.98 | $12.69 | 7,250,559.0 | +12.01% |
| 2024-06 | $80.11 | $74.86 | $5.25 | 8,011,983.0 | -3.35% |
| 2024-05 | $82.30 | $75.07 | $7.23 | 5,268,258.0 | +6.59% |
| 2024-04 | $79.95 | $73.58 | $6.37 | 6,639,368.0 | -6.31% |
| 2024-03 | $84.31 | $77.77 | $6.55 | 5,502,322.0 | +0.26% |
| 2024-02 | $79.75 | $73.90 | $5.85 | 4,575,496.0 | +4.96% |
| 2024-01 | $80.95 | $74.66 | $6.29 | 6,971,119.0 | -6.93% |
2023年のH B Fuller Company (FUL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $83.64 | $74.95 | $8.69 | 5,861,754.0 | +7.57% |
| 2023-11 | $77.24 | $65.04 | $12.20 | 6,237,421.0 | +14.41% |
| 2023-10 | $72.33 | $64.64 | $7.69 | 6,956,439.0 | -3.59% |
| 2023-09 | $73.83 | $66.22 | $7.61 | 7,780,842.0 | -5.40% |
| 2023-08 | $74.31 | $68.36 | $5.95 | 5,248,397.0 | -2.03% |
| 2023-07 | $74.85 | $66.46 | $8.39 | 7,194,434.0 | +3.52% |
| 2023-06 | $71.90 | $62.62 | $9.28 | 7,916,729.0 | +13.62% |
| 2023-05 | $67.22 | $62.57 | $4.65 | 5,565,536.0 | -4.88% |
| 2023-04 | $68.97 | $62.84 | $6.13 | 5,784,015.0 | -3.33% |
| 2023-03 | $72.31 | $63.72 | $8.59 | 8,650,718.0 | -1.88% |
| 2023-02 | $74.95 | $67.98 | $6.97 | 7,118,692.0 | +0.96% |
| 2023-01 | $74.96 | $66.50 | $8.45 | 9,448,365.0 | -3.52% |
2.30%
0.88%
大文字化:
|
ボリューム (24 時間):