ストックスクリーナーアプリを入手
133.26
2.91%
3.77
アフターアワーズ：
133.00
-0.26
-0.20%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $133.4 | $128.0 | $5.36 | 1,519,963.0 | +2.91% |
| 2024-11-04 | $132.5 | $129.2 | $3.29 | 1,773,466.0 | +0.86% |
| 2024-11-01 | $132.5 | $128.2 | $4.30 | 1,759,788.0 | -0.89% |
| 2024-10-31 | $130.7 | $128.6 | $2.12 | 1,780,382.0 | -0.56% |
| 2024-10-30 | $132.0 | $128.6 | $3.43 | 1,329,643.0 | +0.52% |
| 2024-10-29 | $130.1 | $122.1 | $7.98 | 3,672,122.0 | -3.21% |
| 2024-10-28 | $135.2 | $132.8 | $2.40 | 1,301,638.0 | +1.06% |
| 2024-10-25 | $136.3 | $132.4 | $3.91 | 1,630,205.0 | -2.48% |
| 2024-10-24 | $136.7 | $133.9 | $2.80 | 1,995,521.0 | +2.01% |
| 2024-10-23 | $135.1 | $132.0 | $3.16 | 2,476,250.0 | -0.49% |
| 2024-10-22 | $139.5 | $133.8 | $5.73 | 3,619,314.0 | -7.24% |
| 2024-10-21 | $149.5 | $143.8 | $5.64 | 2,276,266.0 | -3.21% |
| 2024-10-18 | $149.3 | $146.1 | $3.21 | 1,629,345.0 | +2.11% |
| 2024-10-17 | $147.3 | $145.5 | $1.84 | 1,415,656.0 | -0.57% |
| 2024-10-16 | $147.5 | $145.8 | $1.69 | 1,204,382.0 | +1.51% |
| 2024-10-15 | $146.4 | $143.5 | $2.89 | 1,381,008.0 | +1.46% |
| 2024-10-14 | $142.7 | $139.0 | $3.70 | 1,080,643.0 | +2.40% |
| 2024-10-11 | $140.2 | $138.6 | $1.53 | 762,105.0 | +0.39% |
| 2024-10-10 | $139.9 | $137.5 | $2.47 | 945,484.0 | -0.52% |
| 2024-10-09 | $140.8 | $138.5 | $2.31 | 1,234,766.0 | -0.56% |
| 2024-10-08 | $141.9 | $138.9 | $2.99 | 959,044.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $133.4 | $128.0 | $5.36 | 6,573,180.0 | +2.88% |
| 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% |
2.13%
大文字化:
|
ボリューム (24 時間):