ストックスクリーナーアプリを入手
27.37
1.07%
0.29
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 |
|---|---|---|---|---|---|
| 2025-10-03 | $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% |
| 2025-09-25 | $24.15 | $23.58 | $0.57 | 56,503,369.0 | -2.03% |
| 2025-09-24 | $24.18 | $23.98 | $0.20 | 38,467,506.0 | -0.17% |
| 2025-09-23 | $24.36 | $24.05 | $0.31 | 38,812,837.0 | +0.37% |
| 2025-09-22 | $24.80 | $24.03 | $0.77 | 66,323,998.0 | +0.04% |
| 2025-09-19 | $24.25 | $23.82 | $0.435 | 86,623,006.0 | -0.50% |
| 2025-09-18 | $24.24 | $23.95 | $0.285 | 34,220,846.0 | +0.42% |
| 2025-09-17 | $24.39 | $23.90 | $0.49 | 46,291,643.0 | +0.63% |
| 2025-09-16 | $24.22 | $23.87 | $0.35 | 56,955,353.0 | -0.29% |
| 2025-09-15 | $24.12 | $23.68 | $0.44 | 50,552,055.0 | +0.42% |
| 2025-09-12 | $24.84 | $23.84 | $1.00 | 81,114,052.0 | -3.98% |
| 2025-09-11 | $24.86 | $24.54 | $0.32 | 36,747,820.0 | +1.18% |
| 2025-09-10 | $24.65 | $24.45 | $0.20 | 32,953,332.0 | -0.57% |
| 2025-09-09 | $24.79 | $24.51 | $0.28 | 32,677,823.0 | +0.65% |
| 2025-09-08 | $24.96 | $24.31 | $0.655 | 49,012,568.0 | -1.33% |
| 2025-09-05 | $24.89 | $24.50 | $0.385 | 34,566,744.0 | +1.39% |
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 | $25.58 | $2.11 | 359,924,433.0 | +7.42% |
| 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% |
0.16%
0.36%
大文字化:
|
ボリューム (24 時間):