ストックスクリーナーアプリを入手
27.70
2.04%
-0.535
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 |
|---|---|---|---|---|---|
| 2026-08-20 | $28.10 | $27.64 | $0.455 | 9,132,874.0 | -1.93% |
| 2026-08-19 | $28.43 | $27.58 | $0.855 | 59,635,556.0 | +3.63% |
| 2026-08-18 | $27.39 | $27.10 | $0.295 | 34,625,871.0 | +1.41% |
| 2026-08-17 | $27.02 | $26.55 | $0.47 | 29,241,500.0 | +0.30% |
| 2026-08-14 | $26.91 | $26.42 | $0.495 | 23,150,095.0 | -0.04% |
| 2026-08-13 | $26.95 | $26.41 | $0.54 | 35,326,273.0 | +1.86% |
| 2026-08-12 | $26.43 | $26.18 | $0.255 | 32,517,206.0 | -1.16% |
| 2026-08-11 | $27.20 | $26.47 | $0.73 | 36,280,776.0 | -1.59% |
| 2026-08-10 | $27.19 | $26.52 | $0.67 | 50,004,281.0 | +1.08% |
| 2026-08-07 | $26.76 | $26.05 | $0.7097 | 42,388,654.0 | +2.14% |
| 2026-08-06 | $26.20 | $25.81 | $0.39 | 50,128,758.0 | +1.51% |
| 2026-08-05 | $25.81 | $25.30 | $0.51 | 46,960,851.0 | +1.57% |
| 2026-08-04 | $25.64 | $24.70 | $0.94 | 61,322,811.0 | +1.52% |
| 2026-08-03 | $25.39 | $24.86 | $0.525 | 41,507,148.0 | +0.00% |
| 2026-07-31 | $25.18 | $24.67 | $0.51 | 33,902,804.0 | +0.48% |
| 2026-07-30 | $24.98 | $24.55 | $0.425 | 44,839,694.0 | -0.95% |
| 2026-07-29 | $25.37 | $25.06 | $0.309 | 29,912,473.0 | -0.40% |
| 2026-07-28 | $25.50 | $24.94 | $0.56 | 49,147,721.0 | +2.35% |
| 2026-07-27 | $24.88 | $24.44 | $0.4333 | 37,888,001.0 | +0.53% |
| 2026-07-24 | $24.75 | $24.51 | $0.24 | 28,550,679.0 | -1.88% |
| 2026-07-23 | $25.10 | $24.75 | $0.35 | 30,694,858.0 | +0.77% |
| 2026-07-22 | $25.19 | $24.78 | $0.41 | 32,822,546.0 | -0.48% |
| 2026-07-21 | $25.00 | $24.64 | $0.36 | 27,007,552.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $28.43 | $24.70 | $3.73 | 552,222,654.0 | +10.65% |
| 2026-07 | $25.65 | $23.62 | $2.03 | 861,055,407.0 | +3.95% |
| 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% |
2.38%
大文字化:
|
ボリューム (24 時間):