ストックスクリーナーアプリを入手
29.75
3.44%
0.99
Phreesia Inc (PHR) 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 |
|---|---|---|---|---|---|
| 2025-08-22 | $29.94 | $28.68 | $1.27 | 733,253.0 | +3.44% |
| 2025-08-21 | $28.78 | $27.08 | $1.70 | 555,207.0 | +3.83% |
| 2025-08-20 | $28.20 | $27.00 | $1.20 | 1,198,740.0 | -1.95% |
| 2025-08-19 | $29.25 | $27.90 | $1.35 | 702,225.0 | -2.92% |
| 2025-08-18 | $29.45 | $28.64 | $0.8099 | 654,417.0 | +1.39% |
| 2025-08-15 | $29.24 | $28.10 | $1.14 | 620,266.0 | +2.46% |
| 2025-08-14 | $28.22 | $27.75 | $0.47 | 619,771.0 | -2.23% |
| 2025-08-13 | $28.71 | $28.00 | $0.71 | 552,224.0 | +2.87% |
| 2025-08-12 | $28.10 | $26.75 | $1.35 | 504,189.0 | +2.65% |
| 2025-08-11 | $28.28 | $26.91 | $1.37 | 753,844.0 | +0.44% |
| 2025-08-08 | $27.23 | $26.53 | $0.70 | 388,293.0 | +0.63% |
| 2025-08-07 | $27.64 | $25.45 | $2.19 | 660,079.0 | -1.00% |
| 2025-08-06 | $28.32 | $26.85 | $1.47 | 1,071,343.0 | +0.04% |
| 2025-08-05 | $27.40 | $26.68 | $0.72 | 445,309.0 | -0.66% |
| 2025-08-04 | $27.29 | $26.42 | $0.87 | 434,487.0 | +3.57% |
| 2025-08-01 | $26.75 | $25.95 | $0.80 | 433,178.0 | -2.30% |
| 2025-07-31 | $27.65 | $26.60 | $1.05 | 344,386.0 | -0.26% |
| 2025-07-30 | $27.78 | $26.79 | $0.99 | 447,692.0 | -0.33% |
| 2025-07-29 | $27.52 | $26.66 | $0.855 | 439,198.0 | -0.04% |
| 2025-07-28 | $27.24 | $26.65 | $0.59 | 313,253.0 | +1.88% |
| 2025-07-25 | $27.25 | $26.44 | $0.81 | 360,558.0 | -1.55% |
| 2025-07-24 | $27.82 | $27.00 | $0.82 | 420,413.0 | -2.31% |
Phreesia Inc (PHR) 株の年ごとの株価履歴
この詳細な分析では、Phreesia 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PHR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、Phreesia 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Phreesia Inc (PHR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $29.94 | $25.45 | $4.49 | 11,060,078.0 | +10.35% |
| 2025-07 | $29.29 | $24.87 | $4.42 | 9,821,846.0 | -5.27% |
| 2025-06 | $28.82 | $23.87 | $4.95 | 13,641,912.0 | +16.21% |
| 2025-05 | $26.77 | $22.80 | $3.97 | 11,410,024.0 | -1.88% |
| 2025-04 | $26.29 | $22.52 | $3.77 | 10,185,496.0 | -2.35% |
| 2025-03 | $29.40 | $21.62 | $7.78 | 11,622,266.0 | -3.69% |
| 2025-02 | $30.53 | $25.77 | $4.76 | 7,386,856.0 | -6.75% |
| 2025-01 | $29.90 | $25.00 | $4.90 | 7,526,984.0 | +13.12% |
2024年のPhreesia Inc (PHR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $26.09 | $20.56 | $5.53 | 9,036,471.0 | +22.35% |
| 2024-11 | $22.50 | $17.07 | $5.43 | 8,286,628.0 | +14.98% |
| 2024-10 | $22.79 | $17.74 | $5.05 | 7,370,679.0 | -19.75% |
| 2024-09 | $26.41 | $21.73 | $4.68 | 9,331,629.0 | -11.36% |
| 2024-08 | $26.45 | $21.16 | $5.29 | 6,154,381.0 | +3.05% |
| 2024-07 | $26.23 | $18.77 | $7.46 | 8,777,022.0 | +17.69% |
| 2024-06 | $22.00 | $18.26 | $3.74 | 9,451,316.0 | +12.05% |
| 2024-05 | $24.40 | $17.73 | $6.67 | 9,319,681.0 | -8.78% |
| 2024-04 | $24.04 | $20.20 | $3.84 | 9,747,951.0 | -13.33% |
| 2024-03 | $26.56 | $21.80 | $4.76 | 11,459,567.0 | -3.31% |
| 2024-02 | $29.16 | $23.67 | $5.48 | 9,520,478.0 | -2.86% |
| 2024-01 | $26.57 | $21.35 | $5.22 | 11,797,975.0 | +10.06% |
2023年のPhreesia Inc (PHR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $24.05 | $14.54 | $9.51 | 19,320,229.0 | +50.23% |
| 2023-11 | $17.07 | $12.93 | $4.14 | 10,881,080.0 | +12.81% |
| 2023-10 | $19.03 | $12.05 | $6.98 | 13,229,074.0 | -26.87% |
| 2023-09 | $30.70 | $17.44 | $13.26 | 13,416,563.0 | -34.39% |
| 2023-08 | $32.00 | $26.11 | $5.89 | 6,151,568.0 | -10.25% |
| 2023-07 | $34.98 | $28.51 | $6.47 | 6,859,783.0 | +2.29% |
| 2023-06 | $34.47 | $29.18 | $5.29 | 10,337,381.0 | +3.30% |
| 2023-05 | $32.58 | $27.72 | $4.86 | 9,479,820.0 | -5.12% |
| 2023-04 | $34.14 | $29.55 | $4.59 | 7,087,512.0 | -2.01% |
| 2023-03 | $38.86 | $30.16 | $8.70 | 10,189,257.0 | -12.26% |
| 2023-02 | $40.00 | $34.77 | $5.23 | 7,562,026.0 | -1.84% |
| 2023-01 | $38.13 | $30.00 | $8.13 | 8,014,149.0 | +15.85% |
1.72%
0.81%
大文字化:
|
ボリューム (24 時間):