ストックスクリーナーアプリを入手
37.82
0.32%
-0.07
Pbf Energy Inc (PBF) 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 |
|---|---|---|---|---|---|
| 2025-11-18 | $38.28 | $37.26 | $1.02 | 599,968.0 | -0.28% |
| 2025-11-17 | $39.06 | $37.48 | $1.58 | 1,494,718.0 | -2.82% |
| 2025-11-14 | $39.85 | $37.10 | $2.75 | 1,822,601.0 | +4.20% |
| 2025-11-13 | $38.85 | $36.81 | $2.03 | 2,109,124.0 | -3.33% |
| 2025-11-12 | $39.96 | $38.23 | $1.73 | 2,043,639.0 | -3.80% |
| 2025-11-11 | $41.48 | $39.88 | $1.59 | 2,748,704.0 | +1.05% |
| 2025-11-10 | $40.08 | $36.14 | $3.94 | 4,198,403.0 | +7.88% |
| 2025-11-07 | $38.58 | $36.22 | $2.36 | 3,084,918.0 | +0.19% |
| 2025-11-06 | $38.48 | $35.55 | $2.94 | 3,307,951.0 | +4.30% |
| 2025-11-05 | $35.97 | $34.67 | $1.30 | 2,455,116.0 | +0.03% |
| 2025-11-04 | $35.49 | $32.60 | $2.89 | 2,500,165.0 | +0.63% |
| 2025-11-03 | $35.36 | $34.00 | $1.36 | 2,971,147.0 | +2.69% |
| 2025-10-31 | $35.07 | $33.03 | $2.04 | 3,505,508.0 | -1.16% |
| 2025-10-30 | $36.67 | $32.97 | $3.70 | 3,486,875.0 | +1.35% |
| 2025-10-29 | $34.60 | $32.12 | $2.48 | 3,291,550.0 | +4.06% |
| 2025-10-28 | $33.45 | $32.52 | $0.935 | 2,272,075.0 | -1.97% |
| 2025-10-27 | $34.39 | $33.00 | $1.39 | 2,041,602.0 | -1.09% |
| 2025-10-24 | $35.25 | $33.67 | $1.58 | 3,195,289.0 | -0.85% |
| 2025-10-23 | $34.25 | $30.53 | $3.72 | 4,983,335.0 | +15.67% |
| 2025-10-22 | $29.64 | $28.00 | $1.64 | 2,530,613.0 | +5.06% |
| 2025-10-21 | $29.36 | $27.95 | $1.41 | 2,491,831.0 | -4.91% |
Pbf Energy Inc (PBF) 株の年ごとの株価履歴
この詳細な分析では、Pbf Energy 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PBF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、Pbf Energy 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。
2025年のPbf Energy Inc (PBF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $41.48 | $32.60 | $8.88 | 29,336,454.0 | +10.58% |
| 2025-10 | $36.67 | $27.45 | $9.23 | 62,276,268.0 | +13.26% |
| 2025-09 | $34.29 | $26.54 | $7.75 | 82,230,395.0 | +10.43% |
| 2025-08 | $27.41 | $21.24 | $6.17 | 75,098,602.0 | +20.88% |
| 2025-07 | $29.16 | $21.45 | $7.71 | 70,186,752.0 | +4.29% |
| 2025-06 | $24.96 | $17.53 | $7.43 | 78,905,418.0 | +13.75% |
| 2025-05 | $23.21 | $16.47 | $6.74 | 66,864,888.0 | +10.88% |
| 2025-04 | $19.66 | $13.62 | $6.04 | 82,684,513.0 | -10.01% |
| 2025-03 | $22.57 | $18.55 | $4.02 | 53,574,343.0 | -10.92% |
| 2025-02 | $30.39 | $20.81 | $9.58 | 51,801,526.0 | -26.76% |
| 2025-01 | $31.67 | $26.25 | $5.42 | 38,334,744.0 | +10.21% |
2024年のPbf Energy Inc (PBF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $33.14 | $24.21 | $8.93 | 41,978,085.0 | -18.80% |
| 2024-11 | $32.72 | $27.94 | $4.78 | 36,900,185.0 | +10.41% |
| 2024-10 | $34.22 | $28.08 | $6.14 | 53,000,315.0 | -7.85% |
| 2024-09 | $34.31 | $30.57 | $3.74 | 50,054,723.0 | -9.13% |
| 2024-08 | $41.90 | $32.17 | $9.73 | 49,017,884.0 | -16.42% |
| 2024-07 | $48.20 | $37.62 | $10.58 | 40,571,128.0 | -11.45% |
| 2024-06 | $47.83 | $42.79 | $5.04 | 37,228,633.0 | -0.67% |
| 2024-05 | $53.87 | $44.37 | $9.50 | 38,698,890.0 | -13.03% |
| 2024-04 | $62.88 | $53.19 | $9.69 | 30,974,492.0 | -7.47% |
| 2024-03 | $58.66 | $46.91 | $11.75 | 43,561,758.0 | +23.28% |
| 2024-02 | $54.52 | $44.98 | $9.54 | 50,969,080.0 | -7.54% |
| 2024-01 | $51.97 | $40.52 | $11.45 | 48,362,599.0 | +14.90% |
2023年のPbf Energy Inc (PBF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $47.81 | $39.82 | $7.99 | 41,731,459.0 | -0.99% |
| 2023-11 | $50.15 | $42.16 | $7.99 | 39,883,240.0 | -6.59% |
| 2023-10 | $53.87 | $44.70 | $9.17 | 46,405,028.0 | -11.21% |
| 2023-09 | $56.38 | $47.39 | $8.99 | 47,969,089.0 | +14.16% |
| 2023-08 | $50.43 | $42.82 | $7.61 | 50,804,085.0 | -1.16% |
| 2023-07 | $47.96 | $39.18 | $8.78 | 37,361,882.0 | +15.88% |
| 2023-06 | $42.60 | $35.46 | $7.14 | 51,082,672.0 | +11.22% |
| 2023-05 | $39.49 | $31.25 | $8.24 | 71,803,513.0 | +5.59% |
| 2023-04 | $45.43 | $33.64 | $11.79 | 52,937,420.0 | -19.60% |
| 2023-03 | $48.52 | $37.32 | $11.20 | 70,556,791.0 | -0.80% |
| 2023-02 | $47.29 | $37.77 | $9.52 | 58,049,339.0 | +4.10% |
| 2023-01 | $45.78 | $36.41 | $9.38 | 44,600,693.0 | +2.97% |
0.00%
1.10%
大文字化:
|
ボリューム (24 時間):