ストックスクリーナーアプリを入手
367.21
0.78%
2.85
Pool Corporation (POOL) 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 |
|---|---|---|---|---|---|
| 2024-11-22 | $371.9 | $366.1 | $5.87 | 122,107.0 | +0.76% |
| 2024-11-21 | $368.4 | $362.5 | $5.88 | 251,485.0 | +0.94% |
| 2024-11-20 | $362.6 | $358.4 | $4.26 | 279,164.0 | -0.48% |
| 2024-11-19 | $363.0 | $354.0 | $8.97 | 402,738.0 | +0.52% |
| 2024-11-18 | $363.5 | $357.5 | $5.94 | 334,330.0 | +0.40% |
| 2024-11-15 | $378.8 | $359.0 | $19.83 | 519,006.0 | +0.54% |
| 2024-11-14 | $365.8 | $349.8 | $16.02 | 399,883.0 | +1.79% |
| 2024-11-13 | $358.3 | $350.0 | $8.29 | 382,280.0 | -1.48% |
| 2024-11-12 | $373.8 | $355.9 | $17.96 | 377,673.0 | -4.94% |
| 2024-11-11 | $378.4 | $372.2 | $6.18 | 204,809.0 | +0.65% |
| 2024-11-08 | $378.4 | $372.1 | $6.29 | 217,159.0 | +0.35% |
| 2024-11-07 | $376.6 | $369.6 | $7.03 | 205,335.0 | +0.18% |
| 2024-11-06 | $373.6 | $357.8 | $15.78 | 412,526.0 | +0.36% |
| 2024-11-05 | $369.5 | $354.9 | $14.56 | 459,886.0 | +2.55% |
| 2024-11-04 | $367.2 | $358.3 | $8.93 | 416,384.0 | -0.82% |
| 2024-11-01 | $368.9 | $362.4 | $6.47 | 215,938.0 | +0.39% |
| 2024-10-31 | $366.0 | $361.1 | $4.92 | 258,056.0 | -0.77% |
| 2024-10-30 | $366.7 | $360.9 | $5.86 | 312,193.0 | +0.58% |
| 2024-10-29 | $366.5 | $361.7 | $4.73 | 324,512.0 | -2.04% |
| 2024-10-28 | $372.5 | $367.6 | $4.89 | 257,865.0 | +1.06% |
| 2024-10-25 | $379.9 | $363.6 | $16.28 | 298,422.0 | -3.00% |
| 2024-10-24 | $380.0 | $366.5 | $13.49 | 634,849.0 | +7.60% |
| 2024-10-23 | $354.1 | $349.2 | $4.87 | 357,600.0 | -0.03% |
Pool Corporation (POOL) 株の年ごとの株価履歴
この詳細な分析では、Pool Corporation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POOL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、Pool Corporation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。
2024年のPool Corporation (POOL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $378.8 | $349.8 | $29.01 | 5,200,703.0 | +1.51% |
| 2024-10 | $380.0 | $349.2 | $30.75 | 6,169,139.0 | -4.02% |
| 2024-09 | $383.0 | $337.0 | $46.01 | 5,609,069.0 | +7.16% |
| 2024-08 | $377.4 | $335.6 | $41.80 | 6,468,838.0 | -5.99% |
| 2024-07 | $382.8 | $293.5 | $89.25 | 10,833,802.0 | +21.71% |
| 2024-06 | $364.7 | $299.2 | $65.45 | 8,976,325.0 | -15.46% |
| 2024-05 | $383.9 | $350.7 | $33.18 | 6,837,226.0 | +0.28% |
| 2024-04 | $403.6 | $358.4 | $45.18 | 8,617,121.0 | -10.15% |
| 2024-03 | $422.7 | $388.3 | $34.39 | 6,731,357.0 | +1.35% |
| 2024-02 | $406.7 | $361.2 | $45.58 | 6,893,848.0 | +7.24% |
| 2024-01 | $402.4 | $370.1 | $32.28 | 5,414,134.0 | -6.89% |
2023年のPool Corporation (POOL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $405.0 | $345.0 | $60.00 | 6,941,615.0 | +14.80% |
| 2023-11 | $360.6 | $311.8 | $48.77 | 6,681,504.0 | +9.99% |
| 2023-10 | $359.2 | $308.5 | $50.80 | 9,669,148.0 | -11.33% |
| 2023-09 | $372.4 | $338.1 | $34.27 | 6,627,542.0 | -2.60% |
| 2023-08 | $391.2 | $344.0 | $47.15 | 6,955,625.0 | -4.97% |
| 2023-07 | $393.2 | $350.0 | $43.18 | 10,949,404.0 | +2.70% |
| 2023-06 | $379.7 | $307.8 | $71.92 | 9,192,609.0 | +18.47% |
| 2023-05 | $358.8 | $309.8 | $49.02 | 7,246,703.0 | -9.99% |
| 2023-04 | $353.9 | $317.5 | $36.42 | 9,516,733.0 | +2.59% |
| 2023-03 | $366.1 | $315.1 | $50.95 | 7,537,926.0 | -4.04% |
| 2023-02 | $424.0 | $353.2 | $70.73 | 10,192,487.0 | -7.46% |
| 2023-01 | $385.9 | $296.9 | $89.01 | 8,799,710.0 | +27.55% |
2022年のPool Corporation (POOL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $350.0 | $295.9 | $54.02 | 8,722,216.0 | -8.22% |
| 2022-11 | $360.3 | $283.8 | $76.53 | 10,283,313.0 | +8.28% |
| 2022-10 | $341.2 | $278.1 | $63.10 | 11,705,162.0 | -4.39% |
| 2022-09 | $364.3 | $308.7 | $55.53 | 9,841,999.0 | -6.19% |
| 2022-08 | $395.8 | $337.4 | $58.35 | 7,347,423.0 | -5.17% |
| 2022-07 | $398.5 | $341.3 | $57.16 | 9,508,861.0 | +1.84% |
| 2022-06 | $421.9 | $324.1 | $97.77 | 9,240,891.0 | -11.89% |
| 2022-05 | $418.3 | $377.5 | $40.79 | 10,444,642.0 | -1.63% |
| 2022-04 | $474.0 | $401.7 | $72.28 | 8,236,934.0 | -4.17% |
| 2022-03 | $488.8 | $420.6 | $68.15 | 7,928,687.0 | -7.79% |
| 2022-02 | $482.8 | $401.5 | $81.24 | 7,863,401.0 | -3.71% |
| 2022-01 | $566.0 | $441.1 | $124.9 | 6,924,626.0 | -15.86% |
1.57%
大文字化:
|
ボリューム (24 時間):