ストックスクリーナーアプリを入手
114.35
0.52%
0.59
アフターアワーズ：
115.18
0.83
+0.73%
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $116.0 | $113.5 | $2.46 | 1,451,486.0 | +0.52% |
| 2025-11-19 | $114.5 | $112.8 | $1.69 | 1,387,219.0 | +0.24% |
| 2025-11-18 | $114.2 | $111.7 | $2.60 | 2,082,038.0 | -0.34% |
| 2025-11-17 | $118.1 | $113.7 | $4.36 | 1,856,631.0 | -3.79% |
| 2025-11-14 | $121.1 | $118.1 | $2.93 | 1,340,003.0 | -0.04% |
| 2025-11-13 | $121.1 | $118.4 | $2.71 | 1,496,249.0 | -1.83% |
| 2025-11-12 | $122.7 | $120.3 | $2.43 | 1,244,487.0 | -0.49% |
| 2025-11-11 | $121.6 | $119.5 | $2.14 | 1,611,791.0 | +0.87% |
| 2025-11-10 | $120.6 | $118.1 | $2.54 | 1,692,944.0 | +0.34% |
| 2025-11-07 | $119.8 | $117.7 | $2.08 | 2,674,539.0 | +0.70% |
| 2025-11-06 | $120.4 | $118.8 | $1.59 | 1,241,687.0 | -0.44% |
| 2025-11-05 | $120.7 | $118.5 | $2.11 | 1,862,827.0 | -0.15% |
| 2025-11-04 | $120.2 | $117.7 | $2.50 | 1,649,409.0 | +0.74% |
| 2025-11-03 | $119.8 | $117.9 | $1.93 | 2,420,703.0 | -0.93% |
| 2025-10-31 | $120.5 | $117.1 | $3.45 | 2,308,259.0 | +0.70% |
| 2025-10-30 | $120.3 | $117.6 | $2.76 | 2,091,251.0 | +0.69% |
| 2025-10-29 | $121.5 | $116.3 | $5.16 | 2,879,362.0 | -2.08% |
| 2025-10-28 | $121.9 | $115.4 | $6.49 | 2,353,932.0 | +0.37% |
| 2025-10-27 | $122.0 | $120.1 | $1.85 | 1,507,796.0 | -0.19% |
| 2025-10-24 | $123.2 | $120.5 | $2.70 | 1,774,545.0 | -0.27% |
| 2025-10-23 | $121.9 | $119.3 | $2.57 | 1,661,308.0 | +0.54% |
| 2025-10-22 | $123.4 | $119.9 | $3.45 | 2,629,321.0 | -2.48% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $122.7 | $111.7 | $11.07 | 25,463,499.0 | -4.60% |
| 2025-10 | $138.3 | $115.1 | $23.22 | 56,882,058.0 | -9.28% |
| 2025-09 | $142.1 | $128.2 | $13.93 | 43,611,242.0 | +0.08% |
| 2025-08 | $133.7 | $114.4 | $19.24 | 40,869,430.0 | +16.91% |
| 2025-07 | $121.6 | $104.0 | $17.59 | 51,310,126.0 | +7.07% |
| 2025-06 | $107.9 | $95.20 | $12.70 | 37,089,438.0 | +7.58% |
| 2025-05 | $108.8 | $97.01 | $11.80 | 37,563,307.0 | -4.44% |
| 2025-04 | $105.6 | $88.07 | $17.55 | 49,615,205.0 | -0.21% |
| 2025-03 | $111.0 | $99.58 | $11.47 | 45,367,119.0 | -0.46% |
| 2025-02 | $112.6 | $100.5 | $12.09 | 41,027,748.0 | -9.23% |
| 2025-01 | $121.3 | $106.8 | $14.50 | 43,374,998.0 | +4.48% |
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 | 37,226,151.0 | -19.52% |
| 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% |
0.61%
0.08%
大文字化:
|
ボリューム (24 時間):