ストックスクリーナーアプリを入手
24.17
0.33%
-0.08
Pfizer Inc (PFE) 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 |
|---|---|---|---|---|---|
| 2026-07-10 | $24.41 | $24.09 | $0.315 | 26,807,819.0 | -0.33% |
| 2026-07-09 | $24.30 | $24.01 | $0.29 | 28,725,286.0 | +0.83% |
| 2026-07-08 | $24.37 | $23.89 | $0.48 | 37,823,344.0 | -0.08% |
| 2026-07-07 | $24.35 | $23.93 | $0.42 | 43,971,712.0 | +1.48% |
| 2026-07-06 | $24.20 | $23.62 | $0.58 | 58,475,037.0 | -2.47% |
| 2026-07-02 | $24.57 | $24.13 | $0.44 | 52,231,916.0 | +1.84% |
| 2026-07-01 | $24.24 | $23.74 | $0.50 | 49,234,524.0 | -0.83% |
| 2026-06-30 | $24.46 | $23.78 | $0.68 | 58,102,812.0 | -1.19% |
| 2026-06-29 | $24.50 | $24.10 | $0.40 | 46,175,435.0 | +0.33% |
| 2026-06-26 | $24.35 | $23.74 | $0.61 | 58,899,635.0 | +2.62% |
| 2026-06-25 | $24.34 | $23.62 | $0.72 | 57,197,563.0 | -1.54% |
| 2026-06-24 | $25.11 | $23.93 | $1.18 | 75,236,143.0 | -2.75% |
| 2026-06-23 | $25.23 | $24.69 | $0.545 | 81,942,649.0 | -1.44% |
| 2026-06-22 | $25.30 | $24.96 | $0.345 | 40,505,047.0 | -0.52% |
| 2026-06-18 | $25.66 | $24.94 | $0.72 | 119,389,287.0 | -2.74% |
| 2026-06-17 | $26.28 | $25.86 | $0.415 | 31,059,175.0 | -0.46% |
| 2026-06-16 | $26.13 | $25.70 | $0.43 | 32,768,786.0 | +0.15% |
| 2026-06-15 | $26.42 | $25.98 | $0.445 | 34,102,547.0 | -0.80% |
| 2026-06-12 | $26.49 | $26.11 | $0.38 | 38,751,029.0 | +0.15% |
| 2026-06-11 | $26.48 | $25.79 | $0.69 | 45,192,347.0 | +2.23% |
Pfizer Inc (PFE) 株の年ごとの株価履歴
この詳細な分析では、Pfizer 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PFE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、Pfizer 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Pfizer Inc (PFE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $24.57 | $23.62 | $0.95 | 324,077,457.0 | +0.37% |
| 2026-06 | $26.49 | $23.62 | $2.87 | 986,075,315.0 | -8.02% |
| 2026-05 | $26.75 | $25.19 | $1.56 | 710,079,255.0 | -1.95% |
| 2026-04 | $28.75 | $26.20 | $2.55 | 714,199,804.0 | -4.91% |
| 2026-03 | $28.31 | $26.20 | $2.11 | 919,181,570.0 | +1.56% |
| 2026-02 | $27.94 | $25.26 | $2.68 | 891,572,417.0 | +4.58% |
| 2026-01 | $26.83 | $24.83 | $2.00 | 986,565,683.0 | +6.18% |
2025年のPfizer Inc (PFE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $26.65 | $24.83 | $1.82 | 995,851,207.0 | -2.91% |
| 2025-11 | $26.48 | $23.91 | $2.57 | 1,753,077,696.0 | +4.42% |
| 2025-10 | $27.69 | $24.15 | $3.54 | 1,403,989,826.0 | -3.26% |
| 2025-09 | $25.63 | $23.58 | $2.05 | 1,094,818,101.0 | +2.91% |
| 2025-08 | $26.11 | $23.11 | $3.00 | 898,343,595.0 | +6.31% |
| 2025-07 | $26.05 | $23.14 | $2.91 | 853,550,820.0 | -3.92% |
| 2025-06 | $24.95 | $23.06 | $1.89 | 746,512,769.0 | +3.19% |
| 2025-05 | $24.32 | $21.97 | $2.36 | 949,138,221.0 | -3.77% |
| 2025-04 | $25.34 | $20.91 | $4.43 | 1,185,627,770.0 | -3.67% |
| 2025-03 | $27.24 | $24.61 | $2.63 | 1,028,611,040.0 | -4.12% |
| 2025-02 | $27.03 | $25.17 | $1.86 | 746,291,212.0 | -0.34% |
| 2025-01 | $27.57 | $25.85 | $1.72 | 677,397,460.0 | -0.04% |
2024年のPfizer Inc (PFE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $26.85 | $25.06 | $1.79 | 809,969,382.0 | +0.80% |
| 2024-11 | $28.54 | $24.48 | $4.06 | 973,055,114.0 | -7.39% |
| 2024-10 | $30.43 | $28.02 | $2.41 | 732,426,762.0 | -2.21% |
| 2024-09 | $30.35 | $28.14 | $2.21 | 574,064,430.0 | -0.24% |
| 2024-08 | $31.32 | $27.85 | $3.47 | 592,539,882.0 | -5.01% |
| 2024-07 | $31.54 | $27.30 | $4.24 | 721,796,190.0 | +9.15% |
| 2024-06 | $29.73 | $26.87 | $2.86 | 602,674,868.0 | -2.37% |
| 2024-05 | $29.63 | $26.02 | $3.61 | 884,737,081.0 | +11.87% |
| 2024-04 | $27.87 | $25.20 | $2.67 | 786,264,416.0 | -7.68% |
| 2024-03 | $28.69 | $25.61 | $3.08 | 930,929,968.0 | +4.48% |
| 2024-02 | $28.14 | $26.52 | $1.62 | 758,438,484.0 | -1.92% |
| 2024-01 | $30.28 | $26.78 | $3.50 | 956,337,576.0 | -5.94% |
3.72%
1.23%
大文字化:
|
ボリューム (24 時間):