ストックスクリーナーアプリを入手
205.66
0.76%
1.5425
Pool Corp (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 |
|---|---|---|---|---|---|
| 2026-10-30 | $209.3 | $204.0 | $5.26 | 607,710.0 | +0.76% |
| 2026-10-29 | $204.2 | $196.0 | $8.14 | 611,172.0 | +4.36% |
| 2026-10-28 | $195.9 | $190.7 | $5.21 | 784,521.0 | +0.35% |
| 2026-10-27 | $196.6 | $192.9 | $3.64 | 692,268.0 | -0.17% |
| 2026-10-26 | $199.6 | $193.9 | $5.66 | 932,269.0 | -1.93% |
| 2026-10-23 | $200.7 | $192.1 | $8.55 | 1,385,957.0 | +0.95% |
| 2026-10-22 | $197.4 | $175.3 | $22.06 | 2,195,182.0 | +14.36% |
| 2026-10-21 | $173.9 | $170.4 | $3.47 | 791,389.0 | +0.43% |
| 2026-10-20 | $173.5 | $167.7 | $5.81 | 539,996.0 | +2.17% |
| 2026-10-19 | $171.5 | $167.7 | $3.78 | 597,564.0 | -2.61% |
| 2026-10-16 | $173.2 | $168.8 | $4.42 | 1,021,538.0 | +2.04% |
| 2026-10-15 | $171.8 | $160.6 | $11.19 | 1,339,726.0 | +6.96% |
| 2026-10-14 | $159.8 | $155.2 | $4.67 | 597,228.0 | -1.54% |
| 2026-10-13 | $162.0 | $157.8 | $4.14 | 600,641.0 | +1.19% |
| 2026-10-12 | $160.5 | $158.1 | $2.34 | 521,322.0 | -0.52% |
| 2026-10-09 | $159.8 | $156.6 | $3.23 | 682,020.0 | +0.89% |
| 2026-10-08 | $158.6 | $152.7 | $5.93 | 1,051,880.0 | +2.60% |
| 2026-10-07 | $158.0 | $153.6 | $4.48 | 822,359.0 | -2.59% |
| 2026-10-06 | $162.2 | $157.8 | $4.42 | 755,242.0 | -0.69% |
| 2026-10-05 | $161.4 | $157.4 | $4.02 | 855,817.0 | -1.29% |
| 2026-10-02 | $164.0 | $159.8 | $4.20 | 632,331.0 | +0.47% |
| 2026-10-01 | $162.3 | $158.4 | $3.93 | 739,603.0 | -0.74% |
| 2026-09-30 | $164.6 | $161.3 | $3.28 | 690,077.0 | -0.40% |
Pool Corp (POOL) 株の年ごとの株価履歴
この詳細な分析では、Pool Corp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 Corp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。
2026年のPool Corp (POOL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $209.3 | $152.7 | $56.57 | 18,757,735.0 | +27.05% |
| 2026-09 | $186.7 | $160.4 | $26.34 | 17,921,882.0 | -13.22% |
| 2026-08 | $209.8 | $184.2 | $25.60 | 11,972,939.0 | +0.44% |
| 2026-07 | $221.0 | $178.5 | $42.50 | 19,538,618.0 | -13.58% |
| 2026-06 | $216.3 | $176.8 | $39.50 | 26,755,110.0 | +18.47% |
| 2026-05 | $213.6 | $172.7 | $40.89 | 18,541,788.0 | -14.96% |
| 2026-04 | $249.0 | $195.5 | $53.55 | 15,083,988.0 | +5.43% |
| 2026-03 | $226.3 | $197.1 | $29.22 | 16,247,736.0 | -10.94% |
| 2026-02 | $278.2 | $210.7 | $67.50 | 19,249,722.0 | -10.59% |
| 2026-01 | $270.0 | $226.1 | $43.86 | 15,521,508.0 | +11.08% |
2025年のPool Corp (POOL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $251.7 | $227.4 | $24.32 | 13,269,819.0 | -5.14% |
| 2025-11 | $267.5 | $229.6 | $37.88 | 19,600,603.0 | -8.78% |
| 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 Corp (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% |
1.65%
0.11%
大文字化:
|
ボリューム (24 時間):