ストックスクリーナーアプリを入手
1.90
11.21%
-0.24
プレマーケット:
1.94
0.04
+2.11%
Plug Power Inc (PLUG) 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 |
|---|---|---|---|---|---|
| 2025-11-19 | $1.94 | $1.70 | $0.24 | 219,088,273.0 | -11.21% |
| 2025-11-18 | $2.29 | $1.99 | $0.30 | 163,613,871.0 | +2.64% |
| 2025-11-17 | $2.19 | $2.04 | $0.15 | 74,969,183.0 | -7.13% |
| 2025-11-14 | $2.50 | $2.24 | $0.26 | 80,627,673.0 | -9.84% |
| 2025-11-13 | $2.73 | $2.41 | $0.32 | 117,016,194.0 | -8.79% |
| 2025-11-12 | $2.75 | $2.49 | $0.26 | 176,331,139.0 | +7.91% |
| 2025-11-11 | $2.73 | $2.36 | $0.37 | 163,406,612.0 | -1.17% |
| 2025-11-10 | $2.93 | $2.47 | $0.46 | 184,158,178.0 | -3.40% |
| 2025-11-07 | $2.70 | $2.35 | $0.35 | 116,152,654.0 | +5.58% |
| 2025-11-06 | $2.67 | $2.45 | $0.22 | 88,252,025.0 | -4.92% |
| 2025-11-05 | $2.65 | $2.45 | $0.205 | 87,308,425.0 | +4.76% |
| 2025-11-04 | $2.80 | $2.51 | $0.29 | 97,904,165.0 | -8.36% |
| 2025-11-03 | $2.83 | $2.66 | $0.17 | 94,575,859.0 | +2.23% |
| 2025-10-31 | $2.72 | $2.56 | $0.16 | 93,970,734.0 | +1.51% |
| 2025-10-30 | $2.74 | $2.64 | $0.10 | 80,066,275.0 | -3.99% |
| 2025-10-29 | $3.05 | $2.70 | $0.35 | 131,131,760.0 | -1.08% |
| 2025-10-28 | $2.96 | $2.78 | $0.18 | 88,160,145.0 | -5.74% |
| 2025-10-27 | $3.14 | $2.88 | $0.26 | 95,399,581.0 | +0.34% |
| 2025-10-24 | $3.06 | $2.87 | $0.19 | 80,349,114.0 | +2.43% |
| 2025-10-23 | $3.05 | $2.86 | $0.19 | 61,784,210.0 | -1.37% |
| 2025-10-22 | $3.11 | $2.77 | $0.34 | 111,703,217.0 | -6.41% |
| 2025-10-21 | $3.38 | $3.05 | $0.33 | 111,641,410.0 | -8.24% |
Plug Power Inc (PLUG) 株の年ごとの株価履歴
この詳細な分析では、Plug Power 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PLUG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、Plug Power 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Plug Power Inc (PLUG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $2.93 | $1.70 | $1.23 | 1,882,492,524.0 | -29.37% |
| 2025-10 | $4.58 | $2.40 | $2.18 | 3,723,232,549.0 | +15.45% |
| 2025-09 | $3.16 | $1.41 | $1.75 | 2,059,690,137.0 | +48.41% |
| 2025-08 | $1.75 | $1.39 | $0.355 | 899,356,219.0 | +4.67% |
| 2025-07 | $2.03 | $1.34 | $0.69 | 1,680,326,908.0 | +0.67% |
| 2025-06 | $1.57 | $0.8085 | $0.7615 | 2,182,068,531.0 | +68.80% |
| 2025-05 | $1.03 | $0.69 | $0.34 | 3,274,063,089.0 | +1.16% |
| 2025-04 | $1.36 | $0.76 | $0.60 | 1,819,460,057.0 | -35.36% |
| 2025-03 | $1.81 | $1.26 | $0.55 | 1,238,800,744.0 | -16.15% |
| 2025-02 | $2.03 | $1.52 | $0.51 | 1,041,547,313.0 | -13.44% |
| 2025-01 | $3.32 | $1.82 | $1.50 | 1,561,789,578.0 | -12.68% |
2024年のPlug Power Inc (PLUG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.86 | $1.96 | $0.90 | 1,233,206,932.0 | +1.79% |
| 2024-11 | $2.62 | $1.79 | $0.83 | 1,315,167,125.0 | +14.29% |
| 2024-10 | $2.42 | $1.94 | $0.48 | 880,100,700.0 | -13.27% |
| 2024-09 | $2.30 | $1.60 | $0.70 | 792,196,401.0 | +20.21% |
| 2024-08 | $2.53 | $1.86 | $0.668 | 751,710,351.0 | -23.89% |
| 2024-07 | $3.34 | $2.21 | $1.13 | 902,228,406.0 | +6.01% |
| 2024-06 | $3.55 | $2.31 | $1.24 | 626,042,943.0 | -30.03% |
| 2024-05 | $4.90 | $2.28 | $2.62 | 979,994,097.0 | +44.16% |
| 2024-04 | $3.50 | $2.25 | $1.25 | 565,790,359.0 | -32.85% |
| 2024-03 | $4.33 | $3.05 | $1.28 | 657,232,708.0 | -2.55% |
| 2024-02 | $5.14 | $2.83 | $2.31 | 910,512,645.0 | -20.67% |
| 2024-01 | $4.85 | $2.26 | $2.58 | 1,165,813,273.0 | -1.11% |
2023年のPlug Power Inc (PLUG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.99 | $3.77 | $1.22 | 693,522,797.0 | +11.39% |
| 2023-11 | $6.96 | $3.22 | $3.73 | 949,544,267.0 | -31.41% |
| 2023-10 | $7.90 | $5.58 | $2.32 | 576,268,201.0 | -22.50% |
| 2023-09 | $8.83 | $7.27 | $1.56 | 301,153,077.0 | -10.17% |
| 2023-08 | $13.17 | $7.78 | $5.39 | 465,678,651.0 | -35.52% |
| 2023-07 | $13.44 | $9.81 | $3.63 | 544,112,839.0 | +26.28% |
| 2023-06 | $11.78 | $8.01 | $3.77 | 535,089,875.0 | +24.88% |
| 2023-05 | $9.50 | $7.39 | $2.11 | 519,259,925.0 | -7.86% |
| 2023-04 | $11.76 | $8.37 | $3.39 | 444,043,069.0 | -22.95% |
| 2023-03 | $15.03 | $10.30 | $4.73 | 433,913,656.0 | -21.18% |
| 2023-02 | $18.88 | $13.91 | $4.97 | 281,345,357.0 | -12.63% |
| 2023-01 | $18.13 | $11.90 | $6.22 | 383,229,492.0 | +37.59% |
0.98%
1.92%
大文字化:
|
ボリューム (24 時間):