ストックスクリーナーアプリを入手
26.18
0.21%
0.10
Pinterest Inc (PINS) 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 |
|---|---|---|---|---|---|
| 2025-12-22 | $26.63 | $26.12 | $0.51 | 6,074,220.0 | +0.27% |
| 2025-12-19 | $26.47 | $25.71 | $0.755 | 85,634,435.0 | -0.61% |
| 2025-12-18 | $26.75 | $26.00 | $0.745 | 13,710,974.0 | +1.39% |
| 2025-12-17 | $26.39 | $25.67 | $0.725 | 18,078,086.0 | +0.39% |
| 2025-12-16 | $25.97 | $25.52 | $0.45 | 15,202,284.0 | +0.08% |
| 2025-12-15 | $26.17 | $25.45 | $0.725 | 15,159,885.0 | -0.88% |
| 2025-12-12 | $27.06 | $25.89 | $1.17 | 19,689,650.0 | -3.31% |
| 2025-12-11 | $27.86 | $26.84 | $1.02 | 13,773,932.0 | -3.27% |
| 2025-12-10 | $27.96 | $26.96 | $1.00 | 13,864,138.0 | +2.24% |
| 2025-12-09 | $27.45 | $26.76 | $0.69 | 10,360,725.0 | +0.11% |
| 2025-12-08 | $27.39 | $26.62 | $0.775 | 28,324,665.0 | +1.50% |
| 2025-12-05 | $27.36 | $26.48 | $0.885 | 16,039,637.0 | -1.76% |
| 2025-12-04 | $27.65 | $26.98 | $0.665 | 9,489,353.0 | -0.66% |
| 2025-12-03 | $27.59 | $26.79 | $0.795 | 11,639,735.0 | +1.93% |
| 2025-12-02 | $27.14 | $26.63 | $0.515 | 11,914,625.0 | +0.19% |
| 2025-12-01 | $27.20 | $25.80 | $1.40 | 13,290,213.0 | +2.76% |
| 2025-11-28 | $26.39 | $25.68 | $0.71 | 4,843,580.0 | +2.15% |
| 2025-11-26 | $25.84 | $25.30 | $0.545 | 9,846,203.0 | +0.24% |
| 2025-11-25 | $25.55 | $24.89 | $0.6531 | 8,143,209.0 | +2.90% |
| 2025-11-24 | $25.15 | $24.77 | $0.38 | 13,454,170.0 | -0.68% |
Pinterest Inc (PINS) 株の年ごとの株価履歴
この詳細な分析では、Pinterest 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PINS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、Pinterest 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Pinterest Inc (PINS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $27.96 | $25.45 | $2.52 | 302,246,557.0 | +0.11% |
| 2025-11 | $34.12 | $24.37 | $9.75 | 350,443,703.0 | -21.09% |
| 2025-10 | $35.42 | $30.27 | $5.15 | 232,240,179.0 | +2.89% |
| 2025-09 | $38.57 | $31.96 | $6.61 | 211,841,917.0 | -12.18% |
| 2025-08 | $39.83 | $33.10 | $6.73 | 232,488,919.0 | -5.10% |
| 2025-07 | $39.93 | $34.81 | $5.12 | 170,222,164.0 | +7.64% |
| 2025-06 | $36.29 | $31.02 | $5.27 | 194,884,988.0 | +15.27% |
| 2025-05 | $33.61 | $25.44 | $8.17 | 305,062,062.0 | +22.87% |
| 2025-04 | $31.99 | $23.68 | $8.31 | 275,979,710.0 | -18.32% |
| 2025-03 | $37.42 | $29.85 | $7.57 | 250,470,808.0 | -16.17% |
| 2025-02 | $40.90 | $32.31 | $8.59 | 251,762,678.0 | +12.20% |
| 2025-01 | $33.91 | $29.00 | $4.91 | 199,094,760.0 | +13.66% |
2024年のPinterest Inc (PINS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $33.35 | $28.92 | $4.43 | 189,592,294.0 | -3.86% |
| 2024-11 | $34.65 | $27.93 | $6.72 | 260,518,339.0 | -4.62% |
| 2024-10 | $34.45 | $31.25 | $3.20 | 149,646,041.0 | -1.79% |
| 2024-09 | $33.14 | $28.50 | $4.64 | 156,375,111.0 | +1.03% |
| 2024-08 | $32.72 | $27.00 | $5.72 | 255,301,925.0 | +0.28% |
| 2024-07 | $44.06 | $31.91 | $12.15 | 206,351,606.0 | -27.50% |
| 2024-06 | $45.19 | $40.62 | $4.57 | 132,056,346.0 | +6.22% |
| 2024-05 | $43.12 | $37.91 | $5.21 | 239,392,428.0 | +24.04% |
| 2024-04 | $35.89 | $30.56 | $5.33 | 167,625,658.0 | -3.52% |
| 2024-03 | $37.27 | $33.52 | $3.75 | 177,202,054.0 | -5.53% |
| 2024-02 | $41.60 | $34.49 | $7.11 | 266,877,146.0 | -2.05% |
| 2024-01 | $39.59 | $35.36 | $4.23 | 179,331,632.0 | +1.16% |
2023年のPinterest Inc (PINS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $38.23 | $33.37 | $4.87 | 171,274,655.0 | +8.72% |
| 2023-11 | $34.85 | $28.92 | $5.93 | 227,881,784.0 | +14.02% |
| 2023-10 | $29.99 | $23.59 | $6.40 | 258,610,332.0 | +10.54% |
| 2023-09 | $28.90 | $24.38 | $4.52 | 226,334,692.0 | -1.67% |
| 2023-08 | $29.10 | $25.22 | $3.88 | 235,215,550.0 | -5.17% |
| 2023-07 | $30.86 | $26.30 | $4.56 | 187,109,466.0 | +6.04% |
| 2023-06 | $28.35 | $23.36 | $5.00 | 223,387,113.0 | +14.20% |
| 2023-05 | $24.52 | $20.60 | $3.92 | 274,212,957.0 | +4.09% |
| 2023-04 | $28.95 | $22.10 | $6.85 | 224,631,145.0 | -15.66% |
| 2023-03 | $29.27 | $22.95 | $6.32 | 247,643,683.0 | +8.60% |
| 2023-02 | $29.17 | $23.80 | $5.37 | 295,512,328.0 | -4.49% |
| 2023-01 | $27.65 | $22.55 | $5.09 | 204,812,333.0 | +8.28% |
0.74%
0.48%
大文字化:
|
ボリューム (24 時間):