ストックスクリーナーアプリを入手
26.36
2.29%
0.59
アフターアワーズ：
26.36
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $26.49 | $25.70 | $0.79 | 83,028,953.0 | +2.29% |
| 2024-12-19 | $26.09 | $25.57 | $0.515 | 48,818,753.0 | -0.46% |
| 2024-12-18 | $26.52 | $25.86 | $0.66 | 42,908,488.0 | -2.04% |
| 2024-12-17 | $26.46 | $25.86 | $0.60 | 66,691,619.0 | +4.67% |
| 2024-12-16 | $25.75 | $25.22 | $0.5282 | 38,797,718.0 | -1.29% |
| 2024-12-13 | $25.66 | $25.26 | $0.40 | 28,291,651.0 | +0.83% |
| 2024-12-12 | $25.48 | $25.06 | $0.42 | 37,883,168.0 | +0.55% |
| 2024-12-11 | $25.51 | $25.17 | $0.3437 | 38,234,589.0 | -1.33% |
| 2024-12-10 | $26.11 | $25.51 | $0.60 | 42,618,106.0 | -2.03% |
| 2024-12-09 | $26.44 | $25.58 | $0.86 | 34,662,338.0 | +1.44% |
| 2024-12-06 | $26.10 | $25.59 | $0.51 | 31,150,334.0 | +0.12% |
| 2024-12-05 | $25.79 | $25.14 | $0.65 | 41,688,401.0 | +1.86% |
| 2024-12-04 | $25.50 | $25.18 | $0.32 | 38,539,915.0 | -1.29% |
| 2024-12-03 | $25.90 | $25.52 | $0.38 | 45,132,927.0 | -1.01% |
| 2024-12-02 | $26.22 | $25.73 | $0.49 | 42,781,990.0 | -1.49% |
| 2024-11-29 | $26.23 | $25.77 | $0.46 | 20,891,188.0 | +1.47% |
| 2024-11-27 | $25.95 | $25.70 | $0.25 | 27,380,305.0 | +0.23% |
| 2024-11-26 | $26.24 | $25.61 | $0.63 | 32,347,376.0 | -1.53% |
| 2024-11-25 | $26.45 | $25.74 | $0.71 | 52,846,953.0 | +2.03% |
| 2024-11-22 | $25.75 | $25.10 | $0.651 | 40,885,590.0 | +2.07% |
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。
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 | $26.52 | $25.06 | $1.46 | 744,257,903.0 | +0.57% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $54.93 | $49.18 | $5.75 | 423,067,998.0 | +2.21% |
| 2022-11 | $50.13 | $46.16 | $3.97 | 419,224,874.0 | +7.69% |
| 2022-10 | $47.52 | $41.45 | $6.08 | 466,794,816.0 | +6.38% |
| 2022-09 | $48.35 | $43.52 | $4.83 | 376,017,721.0 | -3.25% |
| 2022-08 | $51.47 | $45.13 | $6.34 | 405,402,094.0 | -10.45% |
| 2022-07 | $53.92 | $49.10 | $4.82 | 271,000,315.0 | -3.79% |
| 2022-06 | $54.56 | $46.28 | $8.28 | 363,838,366.0 | -1.02% |
| 2022-05 | $54.92 | $47.46 | $7.46 | 573,320,386.0 | +8.09% |
| 2022-04 | $56.32 | $47.12 | $9.20 | 482,874,974.0 | -5.22% |
| 2022-03 | $55.30 | $45.44 | $9.86 | 718,009,666.0 | +10.29% |
| 2022-02 | $54.13 | $45.40 | $8.73 | 634,762,984.0 | -10.91% |
| 2022-01 | $58.55 | $49.81 | $8.73 | 762,756,546.0 | -10.77% |
0.84%
1.48%
大文字化:
|
ボリューム (24 時間):