ストックスクリーナーアプリを入手
248.37
1.84%
-4.66
アフターアワーズ：
249.71
1.34
+0.54%
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 |
|---|---|---|---|---|---|
| 2025-11-06 | $254.0 | $242.1 | $11.92 | 1,721,816.0 | -1.84% |
| 2025-11-05 | $257.4 | $250.8 | $6.54 | 1,398,909.0 | -1.93% |
| 2025-11-04 | $259.5 | $254.8 | $4.65 | 837,659.0 | -0.57% |
| 2025-11-03 | $267.5 | $258.6 | $8.88 | 855,447.0 | -2.84% |
| 2025-10-31 | $277.1 | $266.0 | $11.05 | 1,342,056.0 | -3.66% |
| 2025-10-30 | $285.0 | $276.5 | $8.49 | 630,726.0 | -2.24% |
| 2025-10-29 | $290.0 | $282.6 | $7.40 | 838,090.0 | -1.18% |
| 2025-10-28 | $293.3 | $286.5 | $6.75 | 497,658.0 | -2.25% |
| 2025-10-27 | $297.5 | $289.7 | $7.77 | 576,335.0 | -0.06% |
| 2025-10-24 | $301.7 | $292.7 | $8.95 | 758,574.0 | -2.18% |
| 2025-10-23 | $303.4 | $290.2 | $13.17 | 1,120,052.0 | +0.91% |
| 2025-10-22 | $303.7 | $296.3 | $7.35 | 981,333.0 | -1.67% |
| 2025-10-21 | $305.6 | $293.6 | $12.03 | 797,702.0 | +2.91% |
| 2025-10-20 | $297.1 | $290.6 | $6.57 | 596,957.0 | +1.33% |
| 2025-10-17 | $293.0 | $287.8 | $5.25 | 663,928.0 | +0.01% |
| 2025-10-16 | $291.5 | $287.4 | $4.06 | 628,517.0 | -0.09% |
| 2025-10-15 | $296.9 | $287.2 | $9.75 | 571,527.0 | -1.70% |
| 2025-10-14 | $299.5 | $288.4 | $11.15 | 574,193.0 | +1.28% |
| 2025-10-13 | $293.7 | $288.0 | $5.74 | 467,006.0 | +0.63% |
| 2025-10-10 | $298.7 | $289.1 | $9.56 | 602,017.0 | -2.14% |
| 2025-10-09 | $301.1 | $295.3 | $5.86 | 392,043.0 | -1.82% |
| 2025-10-08 | $303.1 | $297.6 | $5.48 | 507,825.0 | +0.21% |
| 2025-10-07 | $306.9 | $300.4 | $6.52 | 366,025.0 | -2.02% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $267.5 | $242.1 | $25.41 | 6,533,455.0 | -7.00% |
| 2025-10 | $313.8 | $266.0 | $47.75 | 14,429,109.0 | -13.87% |
| 2025-09 | $336.1 | $300.0 | $36.16 | 11,638,586.0 | -0.21% |
| 2025-08 | $333.9 | $301.2 | $32.71 | 9,336,183.0 | +0.83% |
| 2025-07 | $345.0 | $286.2 | $58.76 | 13,406,821.0 | +5.72% |
| 2025-06 | $311.5 | $282.2 | $29.29 | 14,648,257.0 | -3.03% |
| 2025-05 | $324.4 | $291.2 | $33.23 | 11,211,941.0 | +2.54% |
| 2025-04 | $326.7 | $284.3 | $42.43 | 12,212,633.0 | -7.92% |
| 2025-03 | $374.7 | $311.4 | $63.29 | 8,064,370.0 | -8.26% |
| 2025-02 | $366.0 | $329.6 | $36.39 | 8,245,336.0 | +0.80% |
| 2025-01 | $364.7 | $320.9 | $43.85 | 6,932,694.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $380.8 | $337.6 | $43.24 | 6,618,197.0 | -10.02% |
| 2024-11 | $395.6 | $349.8 | $45.80 | 6,857,236.0 | +4.27% |
| 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% |
0.58%
0.68%
大文字化:
|
ボリューム (24 時間):