ストックスクリーナーアプリを入手
51.43
1.98%
1.00
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $51.80 | $50.64 | $1.16 | 211,522.0 | +1.96% |
| 2026-10-14 | $50.72 | $49.77 | $0.95 | 496,004.0 | -0.02% |
| 2026-10-13 | $50.50 | $49.31 | $1.19 | 610,033.0 | +2.25% |
| 2026-10-12 | $50.00 | $49.14 | $0.8626 | 503,294.0 | -0.46% |
| 2026-10-09 | $50.60 | $49.36 | $1.24 | 469,895.0 | -1.74% |
| 2026-10-08 | $50.67 | $48.85 | $1.82 | 1,370,609.0 | +1.06% |
| 2026-10-07 | $50.42 | $49.62 | $0.80 | 593,328.0 | -1.42% |
| 2026-10-06 | $50.92 | $50.15 | $0.77 | 913,564.0 | +0.38% |
| 2026-10-05 | $50.94 | $49.47 | $1.47 | 1,204,625.0 | +0.48% |
| 2026-10-02 | $51.73 | $50.17 | $1.56 | 837,126.0 | -0.06% |
| 2026-10-01 | $50.48 | $48.54 | $1.94 | 1,254,473.0 | +1.54% |
| 2026-09-30 | $49.98 | $48.74 | $1.24 | 1,156,741.0 | -0.26% |
| 2026-09-29 | $50.23 | $49.28 | $0.945 | 1,618,740.0 | +0.47% |
| 2026-09-28 | $50.06 | $48.49 | $1.57 | 1,496,155.0 | -1.38% |
| 2026-09-25 | $53.55 | $48.87 | $4.68 | 1,145,685.0 | +0.12% |
| 2026-09-24 | $50.73 | $46.70 | $4.03 | 2,206,663.0 | -0.42% |
| 2026-09-23 | $52.66 | $49.62 | $3.05 | 1,999,765.0 | -1.68% |
| 2026-09-22 | $51.65 | $50.24 | $1.41 | 622,144.0 | +2.90% |
| 2026-09-21 | $50.00 | $49.24 | $0.76 | 581,702.0 | +0.45% |
| 2026-09-18 | $50.06 | $48.60 | $1.46 | 1,622,722.0 | -1.98% |
| 2026-09-17 | $51.59 | $50.41 | $1.18 | 487,178.0 | -0.83% |
| 2026-09-16 | $51.90 | $50.61 | $1.29 | 612,344.0 | -0.12% |
| 2026-09-15 | $50.98 | $50.31 | $0.67 | 833,017.0 | -0.16% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $51.80 | $48.54 | $3.26 | 8,464,473.0 | +3.94% |
| 2026-09 | $55.40 | $46.70 | $8.70 | 19,446,180.0 | -9.97% |
| 2026-08 | $64.24 | $54.86 | $9.38 | 11,836,923.0 | -0.63% |
| 2026-07 | $58.99 | $53.86 | $5.13 | 16,006,892.0 | -5.13% |
| 2026-06 | $66.45 | $58.27 | $8.18 | 17,949,703.0 | -9.04% |
| 2026-05 | $65.02 | $55.60 | $9.42 | 12,140,723.0 | +5.88% |
| 2026-04 | $65.60 | $56.31 | $9.29 | 11,504,130.0 | -1.88% |
| 2026-03 | $65.39 | $48.71 | $16.68 | 16,564,892.0 | -6.15% |
| 2026-02 | $68.63 | $59.80 | $8.83 | 7,179,875.0 | +9.35% |
| 2026-01 | $67.05 | $57.83 | $9.22 | 10,785,120.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $61.67 | $57.48 | $4.19 | 6,852,773.0 | +3.53% |
| 2025-11 | $59.43 | $55.08 | $4.35 | 7,635,996.0 | +1.59% |
| 2025-10 | $62.12 | $56.68 | $5.44 | 8,635,283.0 | -3.22% |
| 2025-09 | $63.81 | $56.78 | $7.03 | 10,462,236.0 | -2.90% |
| 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% |
0.42%
大文字化:
|
ボリューム (24 時間):