ストックスクリーナーアプリを入手
6.22
1.47%
-0.093
Pcm Fund Inc (PCM) 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 |
|---|---|---|---|---|---|
| 2025-11-14 | $6.25 | $6.21 | $0.04 | 48,839.0 | -1.47% |
| 2025-11-13 | $6.37 | $6.23 | $0.14 | 80,963.0 | -0.74% |
| 2025-11-12 | $6.39 | $6.33 | $0.06 | 31,543.0 | +0.16% |
| 2025-11-11 | $6.37 | $6.25 | $0.12 | 53,896.0 | +1.44% |
| 2025-11-10 | $6.33 | $6.26 | $0.07 | 29,247.0 | -0.16% |
| 2025-11-07 | $6.28 | $6.24 | $0.04 | 17,117.0 | +0.64% |
| 2025-11-06 | $6.28 | $6.22 | $0.0622 | 45,923.0 | -0.72% |
| 2025-11-05 | $6.34 | $6.28 | $0.0646 | 26,710.0 | -0.08% |
| 2025-11-04 | $6.33 | $6.25 | $0.08 | 50,251.0 | -0.32% |
| 2025-11-03 | $6.32 | $6.27 | $0.0499 | 53,867.0 | +0.48% |
| 2025-10-31 | $6.27 | $6.23 | $0.04 | 29,700.0 | +0.48% |
| 2025-10-30 | $6.31 | $6.23 | $0.08 | 58,910.0 | -1.27% |
| 2025-10-29 | $6.36 | $6.28 | $0.08 | 35,042.0 | +0.00% |
| 2025-10-28 | $6.33 | $6.29 | $0.04 | 56,677.0 | +0.16% |
| 2025-10-27 | $6.37 | $6.28 | $0.09 | 48,827.0 | -0.47% |
| 2025-10-24 | $6.41 | $6.31 | $0.0982 | 45,680.0 | +0.56% |
| 2025-10-23 | $6.36 | $6.23 | $0.1303 | 126,794.0 | -0.39% |
| 2025-10-22 | $6.47 | $6.26 | $0.21 | 76,092.0 | -0.16% |
| 2025-10-21 | $6.49 | $6.20 | $0.2948 | 97,821.0 | +1.60% |
| 2025-10-20 | $6.58 | $6.22 | $0.36 | 142,011.0 | -4.44% |
| 2025-10-17 | $6.62 | $6.47 | $0.15 | 16,703.0 | +0.77% |
| 2025-10-16 | $6.63 | $6.48 | $0.1532 | 44,193.0 | -1.82% |
Pcm Fund Inc (PCM) 株の年ごとの株価履歴
この詳細な分析では、Pcm Fund 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PCM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、Pcm Fund 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Pcm Fund Inc (PCM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $6.39 | $6.21 | $0.18 | 487,195.0 | -0.80% |
| 2025-10 | $6.76 | $6.20 | $0.5647 | 1,368,598.0 | -6.56% |
| 2025-09 | $6.73 | $6.29 | $0.44 | 1,621,712.0 | +5.67% |
| 2025-08 | $6.41 | $6.24 | $0.1662 | 988,004.0 | +0.32% |
| 2025-07 | $6.49 | $6.25 | $0.24 | 913,198.0 | +0.00% |
| 2025-06 | $6.38 | $6.22 | $0.16 | 969,157.0 | +1.28% |
| 2025-05 | $6.56 | $6.17 | $0.39 | 843,897.0 | +0.24% |
| 2025-04 | $6.51 | $5.88 | $0.63 | 1,359,003.0 | -3.48% |
| 2025-03 | $6.76 | $6.37 | $0.39 | 1,110,682.0 | -1.52% |
| 2025-02 | $6.81 | $6.52 | $0.29 | 1,205,049.0 | -3.39% |
| 2025-01 | $7.83 | $6.50 | $1.33 | 2,155,070.0 | -11.82% |
2024年のPcm Fund Inc (PCM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.28 | $7.60 | $0.6781 | 838,254.0 | -4.61% |
| 2024-11 | $8.39 | $7.97 | $0.42 | 747,812.0 | -0.50% |
| 2024-10 | $8.14 | $7.92 | $0.225 | 941,405.0 | +0.88% |
| 2024-09 | $8.12 | $7.69 | $0.43 | 1,028,950.0 | +3.36% |
| 2024-08 | $7.79 | $7.50 | $0.29 | 1,058,308.0 | +0.78% |
| 2024-07 | $7.81 | $7.44 | $0.37 | 1,248,685.0 | +3.37% |
| 2024-06 | $8.17 | $7.34 | $0.83 | 1,639,681.0 | -7.94% |
| 2024-05 | $9.15 | $8.01 | $1.14 | 849,666.0 | -8.82% |
| 2024-04 | $8.92 | $8.20 | $0.7199 | 784,346.0 | +6.89% |
| 2024-03 | $8.45 | $8.15 | $0.30 | 627,219.0 | +0.73% |
| 2024-02 | $8.48 | $8.00 | $0.48 | 535,819.0 | +1.86% |
| 2024-01 | $8.31 | $7.80 | $0.5101 | 621,145.0 | +1.26% |
2023年のPcm Fund Inc (PCM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.40 | $7.26 | $1.14 | 600,460.0 | +3.11% |
| 2023-11 | $8.25 | $7.33 | $0.9249 | 623,970.0 | +7.22% |
| 2023-10 | $9.10 | $6.88 | $2.22 | 919,183.0 | -19.10% |
| 2023-09 | $9.65 | $8.83 | $0.82 | 378,755.0 | -2.20% |
| 2023-08 | $10.20 | $8.82 | $1.38 | 531,821.0 | -4.01% |
| 2023-07 | $10.00 | $9.27 | $0.7298 | 456,902.0 | -1.56% |
| 2023-06 | $9.83 | $8.88 | $0.9454 | 291,541.0 | +7.00% |
| 2023-05 | $9.65 | $8.85 | $0.7999 | 466,146.0 | -4.96% |
| 2023-04 | $9.73 | $8.48 | $1.25 | 720,710.0 | +12.47% |
| 2023-03 | $9.67 | $8.18 | $1.49 | 571,332.0 | -9.75% |
| 2023-02 | $9.73 | $9.02 | $0.71 | 582,093.0 | +2.53% |
| 2023-01 | $9.18 | $7.90 | $1.28 | 583,362.0 | +15.63% |
1.45%
大文字化:
|
ボリューム (24 時間):