ストックスクリーナーアプリを入手
320.86
0.11%
-0.34
Penumbra Inc (PEN) 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 |
|---|---|---|---|---|---|
| 2026-10-16 | $322.8 | $320.1 | $2.65 | 278,513.0 | -0.11% |
| 2026-10-15 | $322.2 | $320.1 | $2.08 | 345,435.0 | +0.34% |
| 2026-10-14 | $320.4 | $319.2 | $1.17 | 272,341.0 | +0.03% |
| 2026-10-13 | $321.0 | $318.3 | $2.73 | 216,895.0 | -0.30% |
| 2026-10-12 | $321.0 | $319.0 | $2.00 | 277,220.0 | +0.49% |
| 2026-10-09 | $319.5 | $317.1 | $2.47 | 555,297.0 | +0.59% |
| 2026-10-08 | $317.5 | $316.5 | $0.99 | 379,360.0 | +0.37% |
| 2026-10-07 | $317.7 | $316.3 | $1.42 | 366,187.0 | -0.22% |
| 2026-10-06 | $318.0 | $316.9 | $1.13 | 308,413.0 | -0.02% |
| 2026-10-05 | $318.5 | $317.1 | $1.37 | 368,274.0 | -0.14% |
| 2026-10-02 | $318.4 | $316.8 | $1.59 | 239,681.0 | -0.14% |
| 2026-10-01 | $318.9 | $317.9 | $1.00 | 350,524.0 | -0.11% |
| 2026-09-30 | $319.2 | $318.2 | $0.95 | 378,220.0 | -0.16% |
| 2026-09-29 | $319.0 | $318.1 | $0.8399 | 186,317.0 | -0.10% |
| 2026-09-28 | $319.3 | $318.1 | $1.22 | 189,478.0 | +0.09% |
| 2026-09-25 | $319.6 | $318.2 | $1.44 | 228,148.0 | -0.26% |
| 2026-09-24 | $320.3 | $318.3 | $1.94 | 482,951.0 | +0.09% |
| 2026-09-23 | $320.3 | $318.4 | $1.86 | 410,634.0 | +0.02% |
| 2026-09-22 | $319.8 | $318.5 | $1.31 | 797,923.0 | +0.19% |
| 2026-09-21 | $318.8 | $316.8 | $2.01 | 292,933.0 | +0.37% |
| 2026-09-18 | $319.2 | $317.5 | $1.69 | 989,207.0 | -0.40% |
Penumbra Inc (PEN) 株の年ごとの株価履歴
この詳細な分析では、Penumbra 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PEN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、Penumbra 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Penumbra Inc (PEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $322.8 | $316.3 | $6.48 | 3,958,140.0 | +0.79% |
| 2026-09 | $325.0 | $316.8 | $8.23 | 7,629,760.0 | -1.47% |
| 2026-08 | $328.6 | $320.8 | $7.77 | 5,679,747.0 | +0.59% |
| 2026-07 | $323.1 | $315.0 | $8.06 | 8,618,375.0 | +1.72% |
| 2026-06 | $323.1 | $314.8 | $8.30 | 8,529,530.0 | -0.80% |
| 2026-05 | $329.7 | $318.1 | $11.55 | 8,589,560.0 | -2.51% |
| 2026-04 | $335.2 | $323.7 | $11.49 | 10,853,825.0 | -0.58% |
| 2026-03 | $343.3 | $326.6 | $16.71 | 14,431,460.0 | -4.65% |
| 2026-02 | $359.9 | $337.6 | $22.24 | 15,283,887.0 | -3.85% |
| 2026-01 | $362.4 | $290.0 | $72.41 | 33,707,307.0 | +15.20% |
2025年のPenumbra Inc (PEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $321.4 | $284.9 | $36.43 | 9,423,162.0 | +7.20% |
| 2025-11 | $301.2 | $221.3 | $79.96 | 9,971,313.0 | +28.94% |
| 2025-10 | $265.5 | $225.5 | $40.05 | 8,170,037.0 | -10.24% |
| 2025-09 | $288.9 | $245.8 | $43.13 | 9,345,813.0 | -7.09% |
| 2025-08 | $273.4 | $234.3 | $39.09 | 8,954,294.0 | +8.07% |
| 2025-07 | $261.8 | $225.5 | $36.33 | 10,789,382.0 | -1.70% |
| 2025-06 | $267.8 | $247.5 | $20.38 | 9,084,674.0 | -3.87% |
| 2025-05 | $309.0 | $260.4 | $48.61 | 11,715,836.0 | -8.83% |
| 2025-04 | $305.7 | $246.4 | $59.29 | 11,738,684.0 | +9.51% |
| 2025-03 | $292.1 | $254.5 | $37.64 | 8,182,240.0 | -6.32% |
| 2025-02 | $310.0 | $258.8 | $51.18 | 10,268,327.0 | +6.92% |
| 2025-01 | $277.9 | $222.6 | $55.30 | 9,370,995.0 | +12.42% |
2024年のPenumbra Inc (PEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $259.3 | $234.6 | $24.72 | 5,900,608.0 | -2.43% |
| 2024-11 | $250.9 | $227.9 | $23.06 | 6,456,357.0 | +6.66% |
| 2024-10 | $230.8 | $187.0 | $43.78 | 8,220,266.0 | +17.79% |
| 2024-09 | $209.7 | $184.8 | $24.88 | 7,850,963.0 | -3.96% |
| 2024-08 | $211.2 | $160.2 | $51.00 | 10,830,136.0 | +21.08% |
| 2024-07 | $207.2 | $148.0 | $59.25 | 10,270,931.0 | -7.16% |
| 2024-06 | $198.6 | $170.6 | $28.02 | 7,311,190.0 | -5.01% |
| 2024-05 | $220.4 | $185.1 | $35.29 | 7,175,248.0 | -3.56% |
| 2024-04 | $226.3 | $196.2 | $30.04 | 6,484,375.0 | -11.97% |
| 2024-03 | $261.4 | $217.4 | $44.07 | 7,742,494.0 | -5.00% |
| 2024-02 | $277.3 | $224.0 | $53.31 | 7,381,577.0 | -6.85% |
| 2024-01 | $266.3 | $225.8 | $40.49 | 6,681,913.0 | +0.26% |
0.10%
1.68%
大文字化:
|
ボリューム (24 時間):