ストックスクリーナーアプリを入手
244.15
1.93%
-4.81
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $250.8 | $240.3 | $10.51 | 262,698.0 | -1.93% |
| 2024-11-26 | $250.9 | $244.0 | $6.92 | 285,607.0 | +1.75% |
| 2024-11-25 | $249.9 | $243.9 | $5.99 | 395,489.0 | -0.07% |
| 2024-11-22 | $245.2 | $237.9 | $7.29 | 243,315.0 | +1.81% |
| 2024-11-21 | $241.0 | $235.9 | $5.07 | 197,579.0 | +0.54% |
| 2024-11-20 | $242.9 | $235.3 | $7.66 | 245,344.0 | +0.88% |
| 2024-11-19 | $239.3 | $234.6 | $4.73 | 198,600.0 | -1.40% |
| 2024-11-18 | $241.8 | $235.3 | $6.51 | 614,543.0 | +1.11% |
| 2024-11-15 | $239.7 | $231.3 | $8.46 | 381,092.0 | +1.85% |
| 2024-11-14 | $237.2 | $232.5 | $4.75 | 191,119.0 | -1.08% |
| 2024-11-13 | $238.3 | $235.1 | $3.16 | 176,053.0 | -0.07% |
| 2024-11-12 | $242.7 | $236.0 | $6.64 | 267,407.0 | -2.42% |
| 2024-11-11 | $243.4 | $236.7 | $6.67 | 443,646.0 | +2.38% |
| 2024-11-08 | $236.5 | $231.9 | $4.61 | 308,296.0 | +1.45% |
| 2024-11-07 | $240.0 | $232.9 | $7.07 | 376,066.0 | -0.27% |
| 2024-11-06 | $238.9 | $228.9 | $10.00 | 412,542.0 | +0.56% |
| 2024-11-05 | $235.5 | $228.6 | $6.82 | 413,817.0 | +1.25% |
| 2024-11-04 | $237.5 | $227.9 | $9.57 | 449,583.0 | -1.62% |
| 2024-11-01 | $236.6 | $227.9 | $8.63 | 482,915.0 | +1.94% |
| 2024-10-31 | $230.8 | $207.6 | $23.17 | 947,716.0 | +8.32% |
| 2024-10-30 | $218.2 | $208.2 | $10.03 | 728,366.0 | +0.79% |
| 2024-10-29 | $215.0 | $206.5 | $8.46 | 578,992.0 | +0.43% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $250.9 | $227.9 | $23.06 | 6,608,409.0 | +6.68% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $262.8 | $217.1 | $45.65 | 6,303,602.0 | +13.26% |
| 2023-11 | $236.5 | $180.9 | $55.56 | 11,134,161.0 | +16.19% |
| 2023-10 | $241.0 | $188.6 | $52.43 | 8,916,340.0 | -20.98% |
| 2023-09 | $302.0 | $239.9 | $62.13 | 7,230,917.0 | -8.54% |
| 2023-08 | $301.6 | $243.2 | $58.50 | 9,386,832.0 | -12.81% |
| 2023-07 | $344.0 | $298.4 | $45.65 | 7,447,339.0 | -11.83% |
| 2023-06 | $348.7 | $305.6 | $43.03 | 6,833,339.0 | +11.95% |
| 2023-05 | $324.4 | $279.0 | $45.38 | 8,559,184.0 | +8.17% |
| 2023-04 | $288.9 | $266.6 | $22.33 | 6,111,305.0 | +1.95% |
| 2023-03 | $283.4 | $244.7 | $38.71 | 7,490,312.0 | +7.19% |
| 2023-02 | $274.7 | $240.0 | $34.71 | 6,705,731.0 | +3.83% |
| 2023-01 | $253.2 | $218.6 | $34.67 | 6,456,755.0 | +12.56% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $233.3 | $206.1 | $27.15 | 7,273,612.0 | +6.18% |
| 2022-11 | $209.5 | $144.8 | $64.78 | 9,479,929.0 | +22.18% |
| 2022-10 | $203.8 | $166.0 | $37.81 | 5,687,011.0 | -9.56% |
| 2022-09 | $211.5 | $159.2 | $52.32 | 8,341,267.0 | +15.49% |
| 2022-08 | $176.8 | $136.1 | $40.70 | 8,269,145.0 | +17.79% |
| 2022-07 | $141.7 | $118.7 | $23.00 | 8,260,667.0 | +11.93% |
| 2022-06 | $148.9 | $114.9 | $34.08 | 7,388,436.0 | -15.25% |
| 2022-05 | $179.7 | $131.0 | $48.76 | 7,861,784.0 | -14.86% |
| 2022-04 | $229.4 | $166.6 | $62.79 | 5,015,107.0 | -22.32% |
| 2022-03 | $232.8 | $186.2 | $46.62 | 4,642,513.0 | +0.18% |
| 2022-02 | $239.9 | $196.4 | $43.49 | 3,497,183.0 | -1.89% |
| 2022-01 | $287.5 | $193.6 | $93.91 | 4,302,120.0 | -21.34% |
0.65%
大文字化:
|
ボリューム (24 時間):