ストックスクリーナーアプリを入手
58.15
0.00%
0.00
アフターアワーズ：
58.15
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $59.14 | $57.95 | $1.19 | 292,630.0 | +0.00% |
| 2025-12-04 | $58.99 | $58.07 | $0.919 | 332,660.0 | -1.31% |
| 2025-12-03 | $59.39 | $58.45 | $0.935 | 351,665.0 | +0.86% |
| 2025-12-02 | $59.26 | $58.01 | $1.25 | 330,282.0 | -0.07% |
| 2025-12-01 | $59.18 | $57.92 | $1.26 | 356,896.0 | +0.31% |
| 2025-11-28 | $58.73 | $58.01 | $0.725 | 237,062.0 | -0.66% |
| 2025-11-26 | $59.43 | $58.11 | $1.32 | 571,017.0 | +0.39% |
| 2025-11-25 | $58.70 | $56.97 | $1.74 | 375,618.0 | +3.01% |
| 2025-11-24 | $57.10 | $55.90 | $1.20 | 469,826.0 | -1.06% |
| 2025-11-21 | $58.23 | $55.08 | $3.15 | 424,266.0 | +3.48% |
| 2025-11-20 | $56.61 | $55.28 | $1.33 | 427,003.0 | -0.68% |
| 2025-11-19 | $56.20 | $55.08 | $1.12 | 334,017.0 | -0.43% |
| 2025-11-18 | $56.92 | $55.64 | $1.28 | 413,808.0 | -0.43% |
| 2025-11-17 | $57.68 | $55.95 | $1.73 | 408,372.0 | -1.90% |
| 2025-11-14 | $58.19 | $55.76 | $2.43 | 432,671.0 | -2.12% |
| 2025-11-13 | $58.90 | $57.89 | $1.01 | 337,458.0 | +1.24% |
| 2025-11-12 | $58.91 | $57.78 | $1.13 | 340,158.0 | +0.29% |
| 2025-11-11 | $58.35 | $57.61 | $0.745 | 323,634.0 | -0.07% |
| 2025-11-10 | $58.66 | $57.37 | $1.29 | 393,536.0 | -0.21% |
| 2025-11-07 | $58.20 | $57.29 | $0.91 | 251,152.0 | +1.17% |
| 2025-11-06 | $58.09 | $56.96 | $1.13 | 426,610.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $59.39 | $57.92 | $1.47 | 1,956,763.0 | -0.22% |
| 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% |
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% |
0.44%
大文字化:
|
ボリューム (24 時間):