ストックスクリーナーアプリを入手
78.50
1.05%
0.15
Phinia Inc (PHIN) 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 |
|---|---|---|---|---|---|
| 2026-06-18 | $78.86 | $78.63 | $0.23 | 48,307.0 | +0.36% |
| 2026-06-17 | $82.67 | $78.25 | $4.42 | 481,301.0 | -4.08% |
| 2026-06-16 | $84.57 | $81.52 | $3.05 | 319,881.0 | -2.36% |
| 2026-06-15 | $86.94 | $83.54 | $3.39 | 372,084.0 | -1.77% |
| 2026-06-12 | $86.64 | $83.80 | $2.84 | 697,594.0 | +4.09% |
| 2026-06-11 | $81.95 | $79.58 | $2.38 | 356,641.0 | +1.61% |
| 2026-06-10 | $82.71 | $80.25 | $2.46 | 373,683.0 | -1.23% |
| 2026-06-09 | $82.03 | $79.34 | $2.69 | 297,969.0 | +1.28% |
| 2026-06-08 | $81.95 | $79.64 | $2.31 | 311,031.0 | +1.26% |
| 2026-06-05 | $81.42 | $78.73 | $2.69 | 251,986.0 | -3.37% |
| 2026-06-04 | $83.35 | $79.94 | $3.41 | 270,678.0 | +2.77% |
| 2026-06-03 | $80.70 | $77.89 | $2.81 | 426,720.0 | +1.95% |
| 2026-06-02 | $80.14 | $76.29 | $3.85 | 301,664.0 | +2.96% |
| 2026-06-01 | $76.42 | $75.09 | $1.33 | 243,651.0 | -1.32% |
| 2026-05-29 | $77.93 | $76.26 | $1.67 | 471,511.0 | -0.21% |
| 2026-05-28 | $77.76 | $75.77 | $1.99 | 336,012.0 | -0.62% |
| 2026-05-27 | $78.42 | $77.08 | $1.34 | 180,443.0 | +1.33% |
| 2026-05-26 | $76.94 | $75.93 | $1.01 | 174,158.0 | +2.78% |
| 2026-05-22 | $74.85 | $73.80 | $1.05 | 191,778.0 | +1.33% |
| 2026-05-21 | $74.42 | $72.79 | $1.63 | 255,660.0 | -0.95% |
| 2026-05-20 | $74.62 | $71.77 | $2.85 | 329,116.0 | +4.31% |
| 2026-05-19 | $74.17 | $71.21 | $2.97 | 512,674.0 | -4.78% |
Phinia Inc (PHIN) 株の年ごとの株価履歴
この詳細な分析では、Phinia 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PHIN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、Phinia 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。
2026年のPhinia Inc (PHIN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-06 | $86.94 | $75.09 | $11.84 | 4,753,190.0 | +1.77% |
| 2026-05 | $80.92 | $71.21 | $9.72 | 6,485,164.0 | +7.08% |
| 2026-04 | $74.99 | $67.02 | $7.97 | 6,967,538.0 | +5.42% |
| 2026-03 | $73.77 | $62.27 | $11.50 | 9,237,396.0 | -5.77% |
| 2026-02 | $81.11 | $69.60 | $11.51 | 9,584,575.0 | +2.05% |
| 2026-01 | $72.04 | $62.43 | $9.61 | 7,175,907.0 | +13.53% |
2025年のPhinia Inc (PHIN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $63.68 | $52.81 | $10.87 | 8,403,413.0 | +17.08% |
| 2025-11 | $55.40 | $51.38 | $4.02 | 6,563,397.0 | +4.20% |
| 2025-10 | $57.74 | $50.80 | $6.95 | 8,502,875.0 | -9.69% |
| 2025-09 | $59.88 | $56.40 | $3.48 | 9,598,165.0 | -1.71% |
| 2025-08 | $59.59 | $48.94 | $10.66 | 8,180,555.0 | +15.35% |
| 2025-07 | $54.58 | $44.26 | $10.32 | 9,858,641.0 | +13.96% |
| 2025-06 | $45.12 | $41.28 | $3.84 | 9,756,781.0 | +2.51% |
| 2025-05 | $45.14 | $39.29 | $5.85 | 8,677,691.0 | +8.09% |
| 2025-04 | $44.16 | $36.25 | $7.91 | 11,515,776.0 | -5.37% |
| 2025-03 | $49.85 | $40.36 | $9.49 | 15,999,893.0 | -13.95% |
| 2025-02 | $54.51 | $48.07 | $6.44 | 9,652,933.0 | -3.10% |
| 2025-01 | $52.44 | $46.49 | $5.95 | 6,927,758.0 | +5.65% |
2024年のPhinia Inc (PHIN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $57.03 | $46.19 | $10.84 | 11,661,852.0 | -15.34% |
| 2024-11 | $57.23 | $44.55 | $12.68 | 8,110,102.0 | +20.40% |
| 2024-10 | $46.85 | $44.11 | $2.74 | 7,606,311.0 | +1.19% |
| 2024-09 | $52.20 | $43.86 | $8.34 | 14,403,238.0 | -4.02% |
| 2024-08 | $49.31 | $39.66 | $9.65 | 11,625,989.0 | +7.29% |
| 2024-07 | $47.51 | $38.52 | $8.98 | 15,360,318.0 | +13.57% |
| 2024-06 | $46.05 | $38.54 | $7.51 | 17,476,399.0 | -12.06% |
| 2024-05 | $46.08 | $39.00 | $7.08 | 13,849,890.0 | +14.77% |
| 2024-04 | $41.03 | $36.10 | $4.93 | 12,031,463.0 | +1.48% |
| 2024-03 | $38.77 | $33.83 | $4.95 | 22,322,266.0 | +12.30% |
| 2024-02 | $35.41 | $29.42 | $5.99 | 11,188,212.0 | +13.16% |
| 2024-01 | $31.18 | $27.86 | $3.32 | 8,143,336.0 | -0.17% |
4.30%
0.90%
大文字化:
|
ボリューム (24 時間):