ストックスクリーナーアプリを入手
300.65
2.16%
5.9267
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $302.5 | $295.3 | $7.20 | 228,447.0 | +2.09% |
| 2025-12-04 | $296.5 | $284.9 | $11.55 | 572,131.0 | +3.15% |
| 2025-12-03 | $292.3 | $285.2 | $7.10 | 319,308.0 | -0.70% |
| 2025-12-02 | $295.4 | $287.2 | $8.19 | 328,422.0 | -1.35% |
| 2025-12-01 | $298.7 | $291.4 | $7.31 | 414,929.0 | -0.52% |
| 2025-11-28 | $297.8 | $291.9 | $5.89 | 254,172.0 | -0.94% |
| 2025-11-26 | $301.2 | $295.6 | $5.63 | 349,099.0 | -0.92% |
| 2025-11-25 | $301.0 | $296.3 | $4.75 | 790,208.0 | +0.20% |
| 2025-11-24 | $298.5 | $286.4 | $12.13 | 594,839.0 | +3.34% |
| 2025-11-21 | $293.2 | $279.7 | $13.49 | 620,988.0 | +3.10% |
| 2025-11-20 | $285.0 | $277.5 | $7.46 | 370,643.0 | -1.19% |
| 2025-11-19 | $285.9 | $276.7 | $9.15 | 576,257.0 | +1.82% |
| 2025-11-18 | $280.7 | $276.0 | $4.71 | 307,940.0 | -0.15% |
| 2025-11-17 | $284.9 | $277.6 | $7.27 | 460,928.0 | -0.56% |
| 2025-11-14 | $282.9 | $274.6 | $8.32 | 444,681.0 | +0.48% |
| 2025-11-13 | $280.8 | $274.2 | $6.65 | 451,072.0 | -0.55% |
| 2025-11-12 | $283.8 | $276.4 | $7.40 | 432,161.0 | +0.22% |
| 2025-11-11 | $279.9 | $271.3 | $8.61 | 348,634.0 | +3.37% |
| 2025-11-10 | $270.8 | $262.9 | $7.86 | 535,966.0 | +1.64% |
| 2025-11-07 | $270.0 | $259.1 | $10.86 | 636,059.0 | +0.60% |
| 2025-11-06 | $272.0 | $258.6 | $13.41 | 1,111,213.0 | +17.32% |
| 2025-11-05 | $236.3 | $225.5 | $10.80 | 624,627.0 | -4.06% |
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。
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 | $302.5 | $284.9 | $17.59 | 1,863,237.0 | +2.63% |
| 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% |
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% |
3.62%
1.66%
大文字化:
|
ボリューム (24 時間):