ストックスクリーナーアプリを入手
25.11
0.72%
0.1695
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $25.21 | $24.77 | $0.44 | 21,638,135.0 | +0.74% |
| 2024-11-20 | $25.10 | $24.65 | $0.45 | 44,987,187.0 | -0.64% |
| 2024-11-19 | $25.11 | $24.61 | $0.50 | 50,087,727.0 | +0.97% |
| 2024-11-18 | $25.25 | $24.70 | $0.55 | 54,723,315.0 | +0.24% |
| 2024-11-15 | $25.70 | $24.48 | $1.22 | 124,809,701.0 | -4.69% |
| 2024-11-14 | $26.85 | $25.84 | $1.01 | 43,758,759.0 | -2.62% |
| 2024-11-13 | $26.75 | $25.98 | $0.775 | 46,668,031.0 | +2.02% |
| 2024-11-12 | $26.44 | $25.95 | $0.49 | 51,903,231.0 | -0.19% |
| 2024-11-11 | $26.83 | $26.22 | $0.61 | 53,667,126.0 | -1.80% |
| 2024-11-08 | $27.15 | $26.71 | $0.44 | 52,398,829.0 | -2.69% |
| 2024-11-07 | $27.59 | $27.34 | $0.25 | 47,624,957.0 | +0.37% |
| 2024-11-06 | $27.99 | $27.08 | $0.91 | 64,968,615.0 | -2.25% |
| 2024-11-05 | $28.00 | $27.58 | $0.42 | 39,720,288.0 | +0.83% |
| 2024-11-04 | $28.14 | $27.73 | $0.41 | 39,190,144.0 | -1.17% |
| 2024-11-01 | $28.54 | $28.05 | $0.49 | 41,569,850.0 | -0.74% |
| 2024-10-31 | $28.64 | $28.29 | $0.35 | 35,610,218.0 | -0.77% |
| 2024-10-30 | $28.60 | $28.19 | $0.41 | 43,772,642.0 | +0.21% |
| 2024-10-29 | $29.17 | $28.02 | $1.15 | 86,403,158.0 | -1.39% |
| 2024-10-28 | $28.94 | $28.56 | $0.38 | 34,229,185.0 | +1.44% |
| 2024-10-25 | $28.73 | $28.44 | $0.29 | 24,628,789.0 | -0.66% |
| 2024-10-24 | $28.98 | $28.50 | $0.48 | 30,172,035.0 | -0.76% |
| 2024-10-23 | $29.11 | $28.67 | $0.44 | 20,868,701.0 | +0.07% |
| 2024-10-22 | $28.98 | $28.60 | $0.385 | 24,141,115.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $28.54 | $24.48 | $4.06 | 777,715,895.0 | -11.22% |
| 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% |
0.60%
大文字化:
|
ボリューム (24 時間):