ストックスクリーナーアプリを入手
24.76
0.36%
0.09
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 |
|---|---|---|---|---|---|
| 2025-10-24 | $24.83 | $24.68 | $0.149 | 27,380,167.0 | +0.36% |
| 2025-10-23 | $24.78 | $24.51 | $0.27 | 34,122,842.0 | -0.20% |
| 2025-10-22 | $24.93 | $24.62 | $0.31 | 48,171,326.0 | -0.52% |
| 2025-10-21 | $24.96 | $24.60 | $0.36 | 40,648,364.0 | +0.65% |
| 2025-10-20 | $24.73 | $24.51 | $0.22 | 35,692,155.0 | +0.73% |
| 2025-10-17 | $24.53 | $24.16 | $0.37 | 39,978,610.0 | +1.16% |
| 2025-10-16 | $24.61 | $24.21 | $0.395 | 44,220,827.0 | -0.66% |
| 2025-10-15 | $24.58 | $24.21 | $0.37 | 47,639,171.0 | -0.53% |
| 2025-10-14 | $24.79 | $24.48 | $0.31 | 42,179,953.0 | -0.85% |
| 2025-10-13 | $24.95 | $24.61 | $0.34 | 45,203,556.0 | -0.20% |
| 2025-10-10 | $25.42 | $24.62 | $0.80 | 64,036,962.0 | -1.82% |
| 2025-10-09 | $25.90 | $25.21 | $0.69 | 47,121,104.0 | -1.71% |
| 2025-10-08 | $26.50 | $25.63 | $0.87 | 48,312,641.0 | -2.25% |
| 2025-10-07 | $26.58 | $26.05 | $0.53 | 47,587,702.0 | -0.61% |
| 2025-10-06 | $27.36 | $26.39 | $0.9687 | 62,492,253.0 | -3.43% |
| 2025-10-03 | $27.69 | $27.04 | $0.655 | 70,352,961.0 | +1.07% |
| 2025-10-02 | $27.17 | $26.62 | $0.55 | 69,518,740.0 | -0.48% |
| 2025-10-01 | $27.45 | $25.58 | $1.87 | 149,699,771.0 | +6.79% |
| 2025-09-30 | $25.63 | $23.81 | $1.82 | 164,087,220.0 | +6.83% |
| 2025-09-29 | $23.86 | $23.64 | $0.22 | 38,959,845.0 | +0.38% |
| 2025-09-26 | $23.81 | $23.61 | $0.20 | 33,362,868.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $27.69 | $24.16 | $3.53 | 991,739,272.0 | -2.83% |
| 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% |
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% |
0.17%
0.39%
大文字化:
|
ボリューム (24 時間):