ストックスクリーナーアプリを入手
110.52
1.50%
1.63
アフターアワーズ：
110.52
Pultegroup Inc (PHM) 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 | $111.2 | $108.6 | $2.61 | 3,885,076.0 | +1.50% |
| 2024-12-19 | $110.7 | $107.2 | $3.51 | 3,651,358.0 | -2.16% |
| 2024-12-18 | $116.9 | $111.2 | $5.74 | 2,754,503.0 | -3.97% |
| 2024-12-17 | $118.0 | $115.2 | $2.80 | 2,119,170.0 | -0.98% |
| 2024-12-16 | $119.8 | $116.6 | $3.27 | 1,805,800.0 | -1.17% |
| 2024-12-13 | $119.8 | $117.0 | $2.78 | 2,136,435.0 | -1.88% |
| 2024-12-12 | $121.9 | $120.4 | $1.58 | 1,869,902.0 | -1.00% |
| 2024-12-11 | $126.0 | $121.4 | $4.61 | 2,562,970.0 | -2.74% |
| 2024-12-10 | $127.0 | $124.0 | $2.94 | 2,068,194.0 | -2.44% |
| 2024-12-09 | $128.6 | $126.5 | $2.14 | 1,605,799.0 | +1.30% |
| 2024-12-06 | $130.7 | $125.4 | $5.36 | 1,651,488.0 | -0.82% |
| 2024-12-05 | $129.8 | $127.6 | $2.25 | 1,543,272.0 | -1.11% |
| 2024-12-04 | $133.1 | $128.8 | $4.28 | 1,811,637.0 | -3.51% |
| 2024-12-03 | $136.1 | $133.9 | $2.20 | 821,865.0 | -0.84% |
| 2024-12-02 | $136.1 | $133.5 | $2.63 | 1,511,235.0 | -0.10% |
| 2024-11-29 | $139.3 | $135.2 | $4.07 | 960,846.0 | -0.92% |
| 2024-11-27 | $138.5 | $136.2 | $2.29 | 1,127,287.0 | +0.69% |
| 2024-11-26 | $137.4 | $133.8 | $3.60 | 1,442,752.0 | -1.49% |
| 2024-11-25 | $139.1 | $130.8 | $8.30 | 2,682,920.0 | +6.08% |
| 2024-11-22 | $130.0 | $127.8 | $2.20 | 1,262,166.0 | +1.28% |
Pultegroup Inc (PHM) 株の年ごとの株価履歴
この詳細な分析では、Pultegroup 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PHM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、Pultegroup 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Pultegroup Inc (PHM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $136.1 | $107.2 | $28.93 | 35,683,780.0 | -18.30% |
| 2024-11 | $139.3 | $124.3 | $14.97 | 31,684,808.0 | +4.43% |
| 2024-10 | $149.5 | $122.1 | $27.39 | 36,682,014.0 | -9.75% |
| 2024-09 | $145.8 | $125.3 | $20.50 | 39,414,015.0 | +9.02% |
| 2024-08 | $136.5 | $118.5 | $18.02 | 36,533,034.0 | -0.27% |
| 2024-07 | $135.6 | $102.8 | $32.87 | 49,933,411.0 | +19.89% |
| 2024-06 | $118.1 | $108.8 | $9.32 | 31,764,608.0 | -6.15% |
| 2024-05 | $122.7 | $110.4 | $12.28 | 34,891,694.0 | +5.30% |
| 2024-04 | $121.1 | $104.6 | $16.48 | 38,456,088.0 | -7.63% |
| 2024-03 | $120.9 | $108.0 | $12.84 | 37,272,705.0 | +11.29% |
| 2024-02 | $108.7 | $100.2 | $8.49 | 32,268,106.0 | +3.65% |
| 2024-01 | $110.8 | $99.03 | $11.72 | 41,572,771.0 | +1.30% |
2023年のPultegroup Inc (PHM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $105.1 | $88.51 | $16.62 | 43,196,044.0 | +16.74% |
| 2023-11 | $89.16 | $73.09 | $16.07 | 43,266,798.0 | +20.15% |
| 2023-10 | $76.70 | $68.80 | $7.90 | 51,363,520.0 | -0.62% |
| 2023-09 | $83.17 | $72.76 | $10.41 | 47,923,513.0 | -9.76% |
| 2023-08 | $86.16 | $75.12 | $11.03 | 52,051,463.0 | -2.76% |
| 2023-07 | $86.01 | $74.33 | $11.68 | 55,032,613.0 | +8.64% |
| 2023-06 | $79.14 | $66.04 | $13.10 | 56,865,917.0 | +17.55% |
| 2023-05 | $70.54 | $64.70 | $5.84 | 65,815,983.0 | -1.59% |
| 2023-04 | $67.20 | $57.26 | $9.94 | 56,378,890.0 | +15.22% |
| 2023-03 | $58.38 | $52.24 | $6.14 | 67,165,971.0 | +6.60% |
| 2023-02 | $60.89 | $52.59 | $8.30 | 52,611,182.0 | -3.90% |
| 2023-01 | $56.98 | $45.53 | $11.45 | 45,669,647.0 | +24.95% |
2022年のPultegroup Inc (PHM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $47.61 | $42.78 | $4.83 | 39,336,538.0 | +1.67% |
| 2022-11 | $44.87 | $37.06 | $7.80 | 52,120,360.0 | +11.98% |
| 2022-10 | $41.50 | $35.99 | $5.51 | 53,547,048.0 | +6.64% |
| 2022-09 | $42.63 | $37.23 | $5.40 | 54,745,400.0 | -7.77% |
| 2022-08 | $45.19 | $40.26 | $4.93 | 41,640,050.0 | -6.70% |
| 2022-07 | $47.21 | $40.67 | $6.54 | 42,376,855.0 | +9.94% |
| 2022-06 | $45.81 | $35.03 | $10.78 | 47,300,185.0 | -12.42% |
| 2022-05 | $45.99 | $40.12 | $5.88 | 69,320,732.0 | +8.38% |
| 2022-04 | $44.99 | $39.61 | $5.38 | 57,200,415.0 | -0.33% |
| 2022-03 | $50.65 | $41.86 | $8.79 | 61,624,256.0 | -15.63% |
| 2022-02 | $54.71 | $43.10 | $11.61 | 66,217,857.0 | -5.75% |
| 2022-01 | $58.09 | $48.81 | $9.28 | 59,503,894.0 | -7.82% |
2.17%
0.23%
大文字化:
|
ボリューム (24 時間):