ストックスクリーナーアプリを入手
105.59
0.18%
0.3415
Pentair Plc (PNR) 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 |
|---|---|---|---|---|---|
| 2025-12-11 | $106.4 | $104.8 | $1.58 | 470,429.0 | +0.25% |
| 2025-12-10 | $105.7 | $102.8 | $2.92 | 1,556,899.0 | +3.33% |
| 2025-12-09 | $104.5 | $101.7 | $2.84 | 1,675,368.0 | -2.29% |
| 2025-12-08 | $105.4 | $102.8 | $2.59 | 922,315.0 | +0.00% |
| 2025-12-05 | $105.5 | $104.0 | $1.58 | 777,117.0 | -0.61% |
| 2025-12-04 | $106.0 | $104.2 | $1.82 | 1,199,275.0 | -1.48% |
| 2025-12-03 | $106.7 | $105.1 | $1.58 | 851,296.0 | +1.25% |
| 2025-12-02 | $105.9 | $104.1 | $1.75 | 1,013,195.0 | +0.10% |
| 2025-12-01 | $106.2 | $103.8 | $2.43 | 1,189,443.0 | -0.17% |
| 2025-11-28 | $106.6 | $105.1 | $1.49 | 878,984.0 | -0.79% |
| 2025-11-26 | $106.9 | $104.9 | $2.00 | 806,703.0 | +0.05% |
| 2025-11-25 | $106.8 | $104.3 | $2.46 | 1,177,159.0 | +1.84% |
| 2025-11-24 | $105.0 | $103.3 | $1.61 | 1,889,994.0 | -0.65% |
| 2025-11-21 | $106.2 | $102.2 | $3.99 | 2,335,755.0 | +3.26% |
| 2025-11-20 | $104.3 | $101.4 | $2.93 | 959,951.0 | -1.01% |
| 2025-11-19 | $103.0 | $101.5 | $1.49 | 750,615.0 | +0.39% |
| 2025-11-18 | $102.8 | $100.9 | $1.89 | 1,331,558.0 | +0.28% |
| 2025-11-17 | $104.6 | $101.6 | $3.00 | 985,111.0 | -2.40% |
| 2025-11-14 | $106.0 | $104.0 | $1.98 | 1,212,446.0 | -2.27% |
| 2025-11-13 | $109.3 | $106.5 | $2.87 | 699,450.0 | -1.78% |
| 2025-11-12 | $109.9 | $108.4 | $1.47 | 845,247.0 | +0.41% |
| 2025-11-11 | $109.0 | $107.6 | $1.47 | 544,453.0 | -0.41% |
Pentair Plc (PNR) 株の年ごとの株価履歴
この詳細な分析では、Pentair Plc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PNR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、Pentair Plc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Pentair Plc (PNR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $106.7 | $101.7 | $4.98 | 9,655,337.0 | +0.26% |
| 2025-11 | $109.9 | $100.9 | $9.02 | 20,982,609.0 | -1.04% |
| 2025-10 | $114.0 | $103.9 | $10.09 | 27,512,472.0 | -3.98% |
| 2025-09 | $112.9 | $105.3 | $7.66 | 22,536,732.0 | +3.00% |
| 2025-08 | $110.0 | $99.68 | $10.31 | 26,766,377.0 | +5.22% |
| 2025-07 | $108.6 | $97.41 | $11.18 | 40,769,836.0 | -0.45% |
| 2025-06 | $104.1 | $95.83 | $8.25 | 23,279,288.0 | +3.51% |
| 2025-05 | $101.2 | $90.39 | $10.78 | 24,327,563.0 | +9.31% |
| 2025-04 | $91.97 | $74.25 | $17.72 | 42,787,682.0 | +3.72% |
| 2025-03 | $95.30 | $83.76 | $11.54 | 33,732,875.0 | -7.13% |
| 2025-02 | $105.3 | $91.73 | $13.56 | 27,332,378.0 | -9.14% |
| 2025-01 | $106.1 | $96.58 | $9.49 | 22,024,307.0 | +3.02% |
2024年のPentair Plc (PNR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $109.9 | $98.98 | $10.88 | 19,658,924.0 | -7.90% |
| 2024-11 | $110.7 | $98.25 | $12.46 | 23,806,241.0 | +9.96% |
| 2024-10 | $101.0 | $94.25 | $6.75 | 32,795,380.0 | +1.36% |
| 2024-09 | $98.23 | $84.44 | $13.79 | 25,069,534.0 | +10.26% |
| 2024-08 | $88.77 | $79.29 | $9.48 | 23,424,833.0 | +0.93% |
| 2024-07 | $89.63 | $73.45 | $16.18 | 40,216,548.0 | +14.61% |
| 2024-06 | $81.69 | $72.63 | $9.06 | 30,604,471.0 | -5.79% |
| 2024-05 | $85.84 | $77.83 | $8.01 | 23,748,001.0 | +2.90% |
| 2024-04 | $85.49 | $76.95 | $8.54 | 32,300,196.0 | -7.43% |
| 2024-03 | $85.81 | $77.05 | $8.76 | 33,272,080.0 | +9.83% |
| 2024-02 | $78.02 | $72.03 | $5.99 | 27,320,181.0 | +6.31% |
| 2024-01 | $75.41 | $68.08 | $7.33 | 34,207,290.0 | +0.63% |
2023年のPentair Plc (PNR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $73.27 | $64.40 | $8.86 | 26,158,537.0 | +12.66% |
| 2023-11 | $64.75 | $57.88 | $6.87 | 27,399,523.0 | +11.05% |
| 2023-10 | $65.76 | $57.18 | $8.58 | 33,558,905.0 | -10.24% |
| 2023-09 | $71.06 | $63.84 | $7.22 | 17,478,543.0 | -7.84% |
| 2023-08 | $71.82 | $65.44 | $6.38 | 22,370,025.0 | +1.09% |
| 2023-07 | $70.44 | $61.91 | $8.53 | 31,108,701.0 | +7.59% |
| 2023-06 | $64.84 | $55.26 | $9.58 | 22,602,936.0 | +16.46% |
| 2023-05 | $60.05 | $55.41 | $4.64 | 23,031,319.0 | -4.49% |
| 2023-04 | $58.30 | $51.38 | $6.92 | 28,251,591.0 | +5.08% |
| 2023-03 | $56.84 | $50.15 | $6.69 | 35,348,090.0 | -1.20% |
| 2023-02 | $60.85 | $54.24 | $6.61 | 34,498,245.0 | +1.01% |
| 2023-01 | $55.60 | $44.66 | $10.94 | 35,723,710.0 | +23.12% |
1.31%
0.62%
大文字化:
|
ボリューム (24 時間):