ストックスクリーナーアプリを入手
199.98
3.07%
-6.33
アフターアワーズ：
200.00
0.02
+0.01%
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 |
|---|---|---|---|---|---|
| 2026-08-10 | $204.3 | $198.5 | $5.81 | 767,971.0 | -3.07% |
| 2026-08-07 | $209.8 | $200.9 | $8.83 | 658,514.0 | +2.60% |
| 2026-08-06 | $205.7 | $200.1 | $5.56 | 578,850.0 | -2.69% |
| 2026-08-05 | $207.0 | $201.6 | $5.33 | 491,323.0 | +1.57% |
| 2026-08-04 | $203.6 | $195.1 | $8.56 | 616,101.0 | +4.02% |
| 2026-08-03 | $195.7 | $188.3 | $7.43 | 731,280.0 | +5.31% |
| 2026-07-31 | $192.1 | $184.9 | $7.24 | 1,006,381.0 | -2.61% |
| 2026-07-30 | $190.8 | $184.5 | $6.30 | 843,657.0 | -1.43% |
| 2026-07-29 | $197.0 | $188.5 | $8.50 | 1,040,097.0 | +0.67% |
| 2026-07-28 | $192.8 | $185.9 | $6.93 | 1,341,763.0 | +4.09% |
| 2026-07-27 | $189.1 | $182.7 | $6.40 | 952,256.0 | +0.46% |
| 2026-07-24 | $186.4 | $178.5 | $7.89 | 1,125,122.0 | +0.24% |
| 2026-07-23 | $204.4 | $180.8 | $23.59 | 2,056,089.0 | -6.55% |
| 2026-07-22 | $200.0 | $194.2 | $5.76 | 1,167,159.0 | -0.09% |
| 2026-07-21 | $200.4 | $195.4 | $4.99 | 897,042.0 | -2.32% |
| 2026-07-20 | $202.1 | $194.1 | $8.02 | 1,144,233.0 | -0.07% |
| 2026-07-17 | $212.4 | $200.4 | $12.03 | 607,594.0 | -3.25% |
| 2026-07-16 | $209.2 | $202.7 | $6.53 | 617,140.0 | +2.74% |
| 2026-07-15 | $203.7 | $193.3 | $10.39 | 1,191,197.0 | -3.67% |
| 2026-07-14 | $213.2 | $207.3 | $5.91 | 433,350.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $209.8 | $188.3 | $21.48 | 4,612,010.0 | +7.68% |
| 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% |
0.01%
0.54%
大文字化:
|
ボリューム (24 時間):