ストックスクリーナーアプリを入手
10.00
3.31%
0.32
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 |
|---|---|---|---|---|---|
| 2026-09-24 | $10.05 | $9.65 | $0.40 | 949,772.0 | +3.31% |
| 2026-09-23 | $10.20 | $9.65 | $0.55 | 662,222.0 | -4.16% |
| 2026-09-22 | $10.25 | $9.99 | $0.255 | 476,764.0 | +0.70% |
| 2026-09-21 | $10.18 | $9.89 | $0.285 | 790,677.0 | -0.10% |
| 2026-09-18 | $10.27 | $9.98 | $0.29 | 1,689,497.0 | -2.33% |
| 2026-09-17 | $10.40 | $10.03 | $0.37 | 602,299.0 | +0.39% |
| 2026-09-16 | $10.33 | $10.16 | $0.1696 | 553,799.0 | -1.06% |
| 2026-09-15 | $10.51 | $10.22 | $0.29 | 690,973.0 | -0.67% |
| 2026-09-14 | $10.62 | $10.27 | $0.355 | 619,186.0 | +1.07% |
| 2026-09-11 | $10.34 | $10.02 | $0.32 | 526,641.0 | +1.38% |
| 2026-09-10 | $10.39 | $10.10 | $0.295 | 556,565.0 | -1.64% |
| 2026-09-09 | $10.43 | $10.05 | $0.374 | 860,619.0 | +1.17% |
| 2026-09-08 | $10.60 | $10.20 | $0.40 | 882,060.0 | -6.58% |
| 2026-09-04 | $11.14 | $10.72 | $0.4247 | 807,296.0 | -1.44% |
| 2026-09-03 | $11.42 | $10.78 | $0.64 | 1,261,644.0 | -6.33% |
| 2026-09-02 | $12.19 | $11.78 | $0.405 | 713,862.0 | +0.08% |
| 2026-09-01 | $12.22 | $11.77 | $0.45 | 506,150.0 | -3.03% |
| 2026-08-31 | $12.23 | $11.87 | $0.365 | 613,503.0 | +0.49% |
| 2026-08-28 | $12.29 | $11.80 | $0.49 | 508,617.0 | +2.45% |
| 2026-08-27 | $12.02 | $11.64 | $0.375 | 644,921.0 | +2.24% |
| 2026-08-26 | $11.72 | $11.37 | $0.35 | 585,295.0 | +0.69% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $12.22 | $9.65 | $2.57 | 14,099,798.0 | -18.10% |
| 2026-08 | $13.01 | $10.94 | $2.07 | 16,569,106.0 | +13.79% |
| 2026-07 | $11.47 | $9.67 | $1.80 | 16,225,715.0 | +4.28% |
| 2026-06 | $10.66 | $8.76 | $1.90 | 27,731,795.0 | +4.36% |
| 2026-05 | $10.96 | $8.42 | $2.54 | 33,958,079.0 | +7.06% |
| 2026-04 | $9.91 | $7.79 | $2.11 | 40,736,447.0 | +9.90% |
| 2026-03 | $12.88 | $7.77 | $5.11 | 51,392,704.0 | -32.04% |
| 2026-02 | $13.68 | $11.31 | $2.37 | 40,858,094.0 | -8.19% |
| 2026-01 | $17.60 | $13.40 | $4.20 | 22,067,162.0 | -20.63% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $21.24 | $15.41 | $5.83 | 39,000,963.0 | -16.89% |
| 2025-11 | $23.30 | $18.55 | $4.75 | 14,081,983.0 | -9.50% |
| 2025-10 | $24.25 | $21.80 | $2.45 | 13,870,771.0 | -3.74% |
| 2025-09 | $31.83 | $22.75 | $9.08 | 24,173,341.0 | -25.71% |
| 2025-08 | $32.76 | $25.45 | $7.31 | 15,909,263.0 | +17.43% |
| 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% |
0.07%
2.68%
大文字化:
|
ボリューム (24 時間):