ストックスクリーナーアプリを入手
22.77
0.62%
0.15
Pldt Inc Adr (PHI) 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 | $22.85 | $22.69 | $0.16 | 33,712.0 | +0.66% |
| 2024-11-20 | $22.75 | $22.48 | $0.27 | 77,213.0 | +1.12% |
| 2024-11-19 | $22.50 | $22.03 | $0.47 | 130,350.0 | +0.81% |
| 2024-11-18 | $22.57 | $22.15 | $0.4199 | 111,642.0 | -0.49% |
| 2024-11-15 | $22.39 | $21.87 | $0.52 | 177,647.0 | +3.43% |
| 2024-11-14 | $22.20 | $21.52 | $0.68 | 142,584.0 | -2.18% |
| 2024-11-13 | $22.34 | $21.80 | $0.54 | 133,713.0 | +0.05% |
| 2024-11-12 | $22.49 | $21.74 | $0.75 | 105,058.0 | -3.80% |
| 2024-11-11 | $23.40 | $22.72 | $0.68 | 86,782.0 | -1.76% |
| 2024-11-08 | $23.61 | $23.22 | $0.3909 | 42,310.0 | -1.23% |
| 2024-11-07 | $24.15 | $23.52 | $0.63 | 122,084.0 | +0.30% |
| 2024-11-06 | $23.90 | $23.50 | $0.3969 | 42,143.0 | -1.22% |
| 2024-11-05 | $24.18 | $23.60 | $0.575 | 58,726.0 | +0.63% |
| 2024-11-04 | $23.92 | $23.52 | $0.40 | 46,620.0 | -1.87% |
| 2024-11-01 | $24.40 | $24.02 | $0.3751 | 22,493.0 | +0.42% |
| 2024-10-31 | $24.60 | $23.85 | $0.75 | 65,528.0 | -2.63% |
| 2024-10-30 | $24.97 | $24.37 | $0.60 | 62,974.0 | +1.27% |
| 2024-10-29 | $24.56 | $24.06 | $0.50 | 74,255.0 | -0.85% |
| 2024-10-28 | $25.04 | $24.37 | $0.67 | 43,700.0 | -1.44% |
| 2024-10-25 | $25.36 | $24.89 | $0.47 | 12,621.0 | -0.95% |
| 2024-10-24 | $25.25 | $24.45 | $0.80 | 102,799.0 | -1.02% |
| 2024-10-23 | $25.64 | $25.24 | $0.396 | 21,046.0 | -1.59% |
| 2024-10-22 | $25.91 | $25.53 | $0.38 | 14,241.0 | +0.62% |
Pldt Inc Adr (PHI) 株の年ごとの株価履歴
この詳細な分析では、Pldt Inc Adr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PHI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、Pldt Inc Adr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Pldt Inc Adr (PHI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $24.40 | $21.52 | $2.88 | 1,333,077.0 | -5.20% |
| 2024-10 | $27.73 | $23.85 | $3.88 | 776,499.0 | -10.64% |
| 2024-09 | $27.93 | $25.57 | $2.35 | 553,189.0 | -0.26% |
| 2024-08 | $29.05 | $25.66 | $3.39 | 514,974.0 | +1.74% |
| 2024-07 | $26.61 | $24.29 | $2.32 | 478,028.0 | +7.86% |
| 2024-06 | $25.42 | $23.02 | $2.40 | 642,566.0 | -2.73% |
| 2024-05 | $26.00 | $23.30 | $2.70 | 833,781.0 | +6.32% |
| 2024-04 | $24.75 | $22.56 | $2.19 | 819,497.0 | -3.69% |
| 2024-03 | $30.39 | $22.59 | $7.80 | 5,034,892.0 | +7.03% |
| 2024-02 | $23.48 | $22.17 | $1.31 | 410,334.0 | +3.09% |
| 2024-01 | $23.58 | $22.07 | $1.51 | 598,902.0 | -4.61% |
2023年のPldt Inc Adr (PHI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $23.97 | $22.49 | $1.48 | 655,766.0 | +1.30% |
| 2023-11 | $23.26 | $21.71 | $1.55 | 933,069.0 | +6.00% |
| 2023-10 | $22.11 | $20.27 | $1.84 | 1,280,816.0 | +5.61% |
| 2023-09 | $21.20 | $19.02 | $2.18 | 1,454,413.0 | +1.22% |
| 2023-08 | $23.74 | $20.22 | $3.52 | 894,696.0 | -12.67% |
| 2023-07 | $24.30 | $22.77 | $1.53 | 746,948.0 | +0.00% |
| 2023-06 | $24.22 | $21.14 | $3.08 | 841,316.0 | +10.55% |
| 2023-05 | $23.01 | $20.89 | $2.12 | 1,256,276.0 | -2.17% |
| 2023-04 | $25.19 | $21.05 | $4.14 | 1,556,356.0 | -14.42% |
| 2023-03 | $25.64 | $22.63 | $3.01 | 1,592,325.0 | +7.68% |
| 2023-02 | $26.97 | $23.28 | $3.69 | 1,363,578.0 | -8.40% |
| 2023-01 | $27.98 | $23.13 | $4.85 | 2,111,989.0 | +12.28% |
2022年のPldt Inc Adr (PHI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $30.64 | $20.20 | $10.44 | 1,749,810.0 | -23.59% |
| 2022-11 | $30.23 | $26.24 | $3.99 | 1,125,157.0 | +8.43% |
| 2022-10 | $27.97 | $23.76 | $4.21 | 1,733,083.0 | +8.77% |
| 2022-09 | $29.67 | $24.66 | $5.01 | 1,864,770.0 | -13.00% |
| 2022-08 | $32.27 | $29.02 | $3.25 | 1,434,327.0 | -5.06% |
| 2022-07 | $31.41 | $27.59 | $3.82 | 2,036,757.0 | +0.69% |
| 2022-06 | $37.25 | $30.18 | $7.07 | 1,657,992.0 | -17.76% |
| 2022-05 | $39.00 | $34.77 | $4.23 | 1,004,706.0 | +4.02% |
| 2022-04 | $37.57 | $34.54 | $3.03 | 578,723.0 | +1.20% |
| 2022-03 | $37.41 | $32.18 | $5.23 | 934,590.0 | -0.14% |
| 2022-02 | $38.69 | $33.71 | $4.98 | 552,223.0 | -3.80% |
| 2022-01 | $38.05 | $35.36 | $2.69 | 533,658.0 | +2.41% |
0.06%
1.49%
大文字化:
|
ボリューム (24 時間):