ストックスクリーナーアプリを入手
22.28
3.00%
-0.69
アフターアワーズ：
22.33
0.05
+0.22%
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $22.60 | $22.26 | $0.34 | 38,961,233.0 | -3.00% |
| 2025-05-08 | $23.09 | $22.51 | $0.58 | 55,594,288.0 | +0.79% |
| 2025-05-07 | $23.09 | $22.72 | $0.365 | 47,871,411.0 | -0.39% |
| 2025-05-06 | $23.89 | $22.84 | $1.05 | 57,827,757.0 | -4.15% |
| 2025-05-05 | $24.25 | $23.85 | $0.40 | 40,509,515.0 | -1.36% |
| 2025-05-02 | $24.30 | $23.97 | $0.33 | 38,699,365.0 | +1.13% |
| 2025-05-01 | $24.32 | $23.80 | $0.525 | 44,422,204.0 | -1.97% |
| 2025-04-30 | $24.44 | $23.98 | $0.46 | 53,858,312.0 | +2.61% |
| 2025-04-29 | $24.12 | $22.46 | $1.66 | 94,858,461.0 | +3.21% |
| 2025-04-28 | $23.29 | $22.90 | $0.39 | 52,581,908.0 | +0.57% |
| 2025-04-25 | $23.11 | $22.48 | $0.63 | 35,792,143.0 | +0.61% |
| 2025-04-24 | $22.86 | $22.23 | $0.625 | 34,949,226.0 | +1.74% |
| 2025-04-23 | $23.05 | $22.23 | $0.82 | 50,707,318.0 | -0.62% |
| 2025-04-22 | $22.55 | $22.14 | $0.4004 | 35,927,110.0 | +2.22% |
| 2025-04-21 | $22.17 | $21.87 | $0.30 | 31,844,000.0 | -0.45% |
| 2025-04-17 | $22.55 | $22.10 | $0.45 | 52,218,081.0 | +0.45% |
| 2025-04-16 | $22.68 | $21.95 | $0.73 | 36,839,122.0 | -1.78% |
| 2025-04-15 | $22.93 | $22.12 | $0.805 | 51,739,381.0 | +1.45% |
| 2025-04-14 | $22.23 | $21.87 | $0.36 | 61,874,356.0 | +0.96% |
| 2025-04-11 | $22.00 | $21.28 | $0.7151 | 52,392,185.0 | +1.48% |
| 2025-04-10 | $22.27 | $21.09 | $1.18 | 71,552,878.0 | -4.00% |
| 2025-04-09 | $22.54 | $20.91 | $1.62 | 95,681,570.0 | +2.98% |
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。
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 |
|---|---|---|---|---|---|
| 2025-05 | $24.32 | $22.26 | $2.06 | 362,847,006.0 | -8.73% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $29.64 | $25.76 | $3.88 | 1,171,545,462.0 | -5.51% |
| 2023-11 | $31.41 | $28.93 | $2.48 | 604,709,566.0 | -0.29% |
| 2023-10 | $34.11 | $29.70 | $4.41 | 679,358,944.0 | -7.87% |
| 2023-09 | $36.29 | $31.77 | $4.52 | 553,694,837.0 | -6.25% |
| 2023-08 | $37.19 | $34.66 | $2.53 | 536,250,044.0 | -1.89% |
| 2023-07 | $37.80 | $35.35 | $2.45 | 441,030,072.0 | -1.69% |
| 2023-06 | $40.37 | $35.76 | $4.61 | 561,124,671.0 | -3.52% |
| 2023-05 | $40.14 | $36.17 | $3.97 | 664,170,736.0 | -2.24% |
| 2023-04 | $42.22 | $38.31 | $3.91 | 378,931,670.0 | -4.68% |
| 2023-03 | $41.26 | $39.23 | $2.03 | 504,023,243.0 | +0.57% |
| 2023-02 | $44.46 | $40.09 | $4.37 | 403,980,078.0 | -8.13% |
| 2023-01 | $51.60 | $42.70 | $8.90 | 522,729,383.0 | -13.82% |
4.28%
大文字化:
|
ボリューム (24 時間):