ストックスクリーナーアプリを入手
4.89
0.41%
0.02
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $4.93 | $4.84 | $0.085 | 31,008.0 | +0.41% |
| 2026-10-14 | $4.93 | $4.83 | $0.10 | 59,498.0 | -1.42% |
| 2026-10-13 | $4.99 | $4.92 | $0.065 | 47,304.0 | -1.59% |
| 2026-10-12 | $5.05 | $5.01 | $0.038 | 41,279.0 | -0.18% |
| 2026-10-09 | $5.08 | $4.98 | $0.0999 | 33,355.0 | +0.98% |
| 2026-10-08 | $5.08 | $4.92 | $0.16 | 92,318.0 | +0.00% |
| 2026-10-07 | $5.01 | $4.95 | $0.06 | 19,313.0 | -0.60% |
| 2026-10-06 | $5.04 | $5.00 | $0.038 | 34,679.0 | +0.20% |
| 2026-10-05 | $5.05 | $4.99 | $0.06 | 43,680.0 | -0.99% |
| 2026-10-02 | $5.08 | $4.97 | $0.105 | 73,446.0 | +0.60% |
| 2026-10-01 | $5.02 | $4.90 | $0.12 | 127,082.0 | +0.80% |
| 2026-09-30 | $5.00 | $4.91 | $0.0937 | 51,587.0 | +0.00% |
| 2026-09-29 | $5.00 | $4.85 | $0.15 | 37,188.0 | +1.22% |
| 2026-09-28 | $4.96 | $4.90 | $0.06 | 33,728.0 | -0.81% |
| 2026-09-25 | $5.00 | $4.90 | $0.0952 | 37,466.0 | +0.81% |
| 2026-09-24 | $4.95 | $4.90 | $0.05 | 100,666.0 | -0.20% |
| 2026-09-23 | $4.99 | $4.90 | $0.09 | 142,628.0 | -1.20% |
| 2026-09-22 | $5.05 | $4.99 | $0.065 | 70,697.0 | -1.19% |
| 2026-09-21 | $5.09 | $5.03 | $0.0563 | 49,017.0 | -0.39% |
| 2026-09-18 | $5.09 | $5.03 | $0.065 | 55,318.0 | -0.39% |
| 2026-09-17 | $5.10 | $5.04 | $0.055 | 72,748.0 | +1.39% |
| 2026-09-16 | $5.09 | $5.02 | $0.0699 | 97,015.0 | +0.00% |
| 2026-09-15 | $5.11 | $5.00 | $0.115 | 74,718.0 | -0.79% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $5.08 | $4.83 | $0.25 | 602,962.0 | -1.81% |
| 2026-09 | $5.38 | $4.85 | $0.529 | 2,020,772.0 | -6.92% |
| 2026-08 | $5.80 | $5.29 | $0.51 | 1,231,788.0 | -4.63% |
| 2026-07 | $5.85 | $5.55 | $0.30 | 967,483.0 | +0.54% |
| 2026-06 | $5.73 | $5.48 | $0.25 | 879,546.0 | -1.59% |
| 2026-05 | $6.00 | $5.60 | $0.40 | 903,863.0 | -1.22% |
| 2026-04 | $5.87 | $5.67 | $0.20 | 804,199.0 | +0.53% |
| 2026-03 | $6.10 | $5.52 | $0.58 | 1,160,280.0 | -6.39% |
| 2026-02 | $6.16 | $6.01 | $0.15 | 980,593.0 | +1.50% |
| 2026-01 | $6.16 | $5.97 | $0.19 | 1,299,388.0 | -2.12% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $6.29 | $6.04 | $0.25 | 1,501,167.0 | -0.97% |
| 2025-11 | $6.39 | $5.99 | $0.40 | 954,174.0 | -1.75% |
| 2025-10 | $6.76 | $6.20 | $0.5647 | 1,377,604.0 | -6.56% |
| 2025-09 | $6.73 | $6.29 | $0.44 | 1,630,027.0 | +5.67% |
| 2025-08 | $6.41 | $6.24 | $0.1662 | 989,190.0 | +0.32% |
| 2025-07 | $6.49 | $6.25 | $0.24 | 933,088.0 | +0.00% |
| 2025-06 | $6.38 | $6.22 | $0.16 | 972,856.0 | +1.28% |
| 2025-05 | $6.56 | $6.17 | $0.39 | 844,059.0 | +0.24% |
| 2025-04 | $6.51 | $5.88 | $0.63 | 1,373,788.0 | -3.48% |
| 2025-03 | $6.76 | $6.37 | $0.39 | 1,185,722.0 | -1.52% |
| 2025-02 | $6.81 | $6.52 | $0.29 | 1,207,136.0 | -3.39% |
| 2025-01 | $7.83 | $6.50 | $1.33 | 2,165,733.0 | -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 | 838,674.0 | -4.61% |
| 2024-11 | $8.39 | $7.97 | $0.42 | 752,213.0 | -0.50% |
| 2024-10 | $8.14 | $7.92 | $0.225 | 944,128.0 | +0.88% |
| 2024-09 | $8.12 | $7.69 | $0.43 | 1,033,452.0 | +3.36% |
| 2024-08 | $7.79 | $7.50 | $0.29 | 1,060,733.0 | +0.78% |
| 2024-07 | $7.81 | $7.44 | $0.37 | 1,250,985.0 | +3.37% |
| 2024-06 | $8.17 | $7.34 | $0.83 | 1,640,869.0 | -7.94% |
| 2024-05 | $9.15 | $8.01 | $1.14 | 849,883.0 | -8.82% |
| 2024-04 | $8.92 | $8.20 | $0.7199 | 785,884.0 | +6.89% |
| 2024-03 | $8.45 | $8.15 | $0.30 | 627,426.0 | +0.73% |
| 2024-02 | $8.48 | $8.00 | $0.48 | 536,054.0 | +1.86% |
| 2024-01 | $8.31 | $7.80 | $0.5101 | 621,403.0 | +1.26% |
1.83%
0.25%
大文字化:
|
ボリューム (24 時間):