ストックスクリーナーアプリを入手
35.80
0.75%
-0.2445
Ppl Corp (PPL) 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 |
|---|---|---|---|---|---|
| 2025-07-31 | $35.96 | $35.31 | $0.65 | 3,456,057.0 | -0.69% |
| 2025-07-30 | $36.49 | $35.74 | $0.75 | 7,615,205.0 | -0.44% |
| 2025-07-29 | $36.30 | $35.69 | $0.61 | 4,410,710.0 | +1.37% |
| 2025-07-28 | $36.57 | $35.66 | $0.905 | 5,879,142.0 | -2.35% |
| 2025-07-25 | $36.73 | $36.45 | $0.275 | 3,419,790.0 | -0.03% |
| 2025-07-24 | $36.81 | $36.32 | $0.49 | 5,838,193.0 | +0.25% |
| 2025-07-23 | $36.55 | $36.36 | $0.185 | 2,037,389.0 | -0.87% |
| 2025-07-22 | $36.82 | $36.24 | $0.58 | 6,579,015.0 | +1.69% |
| 2025-07-21 | $36.55 | $35.93 | $0.615 | 5,196,934.0 | +0.61% |
| 2025-07-18 | $36.24 | $35.69 | $0.56 | 7,251,215.0 | +1.04% |
| 2025-07-17 | $35.77 | $35.00 | $0.77 | 6,667,937.0 | +1.28% |
| 2025-07-16 | $35.60 | $34.72 | $0.885 | 14,447,098.0 | -0.54% |
| 2025-07-15 | $35.85 | $33.93 | $1.92 | 24,856,440.0 | +1.70% |
| 2025-07-14 | $35.16 | $34.08 | $1.09 | 8,586,623.0 | +1.43% |
| 2025-07-11 | $34.39 | $33.97 | $0.42 | 2,934,401.0 | -0.17% |
| 2025-07-10 | $34.41 | $33.57 | $0.845 | 3,154,897.0 | +1.69% |
| 2025-07-09 | $33.88 | $33.38 | $0.50 | 2,845,914.0 | +0.54% |
| 2025-07-08 | $33.70 | $33.21 | $0.491 | 3,891,515.0 | -0.30% |
| 2025-07-07 | $33.84 | $33.56 | $0.275 | 2,742,972.0 | -0.38% |
| 2025-07-03 | $33.94 | $33.45 | $0.485 | 2,411,936.0 | +0.81% |
| 2025-07-02 | $33.87 | $33.38 | $0.49 | 3,583,077.0 | -1.32% |
| 2025-07-01 | $34.24 | $33.66 | $0.585 | 4,614,761.0 | +0.30% |
Ppl Corp (PPL) 株の年ごとの株価履歴
この詳細な分析では、Ppl 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PPL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、Ppl 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。
2025年のPpl Corp (PPL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $36.82 | $33.21 | $3.61 | 132,421,221.0 | +5.61% |
| 2025-06 | $34.79 | $33.29 | $1.50 | 88,825,608.0 | -2.47% |
| 2025-05 | $36.62 | $33.12 | $3.50 | 114,693,572.0 | -4.79% |
| 2025-04 | $36.70 | $32.50 | $4.20 | 135,282,800.0 | +1.08% |
| 2025-03 | $36.41 | $33.75 | $2.66 | 109,775,269.0 | +2.56% |
| 2025-02 | $35.28 | $33.26 | $2.02 | 91,342,713.0 | +4.79% |
| 2025-01 | $33.79 | $31.22 | $2.57 | 80,861,058.0 | +3.51% |
2024年のPpl Corp (PPL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $34.98 | $31.52 | $3.46 | 68,507,128.0 | -7.27% |
| 2024-11 | $35.15 | $31.47 | $3.68 | 109,463,607.0 | +7.28% |
| 2024-10 | $33.38 | $31.39 | $1.99 | 84,984,257.0 | -1.57% |
| 2024-09 | $33.14 | $31.20 | $1.95 | 92,088,481.0 | +3.67% |
| 2024-08 | $32.12 | $29.75 | $2.37 | 112,974,431.0 | +7.37% |
| 2024-07 | $30.09 | $27.23 | $2.86 | 93,026,813.0 | +7.49% |
| 2024-06 | $29.47 | $27.50 | $1.97 | 75,780,678.0 | -5.73% |
| 2024-05 | $29.89 | $27.46 | $2.42 | 109,269,777.0 | +6.81% |
| 2024-04 | $27.71 | $25.93 | $1.78 | 89,896,505.0 | -0.25% |
| 2024-03 | $27.59 | $25.87 | $1.71 | 102,033,418.0 | +4.40% |
| 2024-02 | $26.98 | $25.35 | $1.63 | 113,304,037.0 | +0.65% |
| 2024-01 | $28.00 | $25.40 | $2.60 | 102,215,386.0 | -3.32% |
2023年のPpl Corp (PPL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $27.69 | $25.76 | $1.93 | 134,140,241.0 | +3.75% |
| 2023-11 | $26.53 | $24.36 | $2.17 | 150,563,504.0 | +6.31% |
| 2023-10 | $24.86 | $22.20 | $2.66 | 146,338,648.0 | +4.29% |
| 2023-09 | $25.90 | $23.30 | $2.60 | 101,747,958.0 | -5.46% |
| 2023-08 | $27.63 | $24.91 | $2.72 | 104,058,907.0 | -9.48% |
| 2023-07 | $28.28 | $25.81 | $2.47 | 94,928,209.0 | +4.04% |
| 2023-06 | $27.26 | $25.91 | $1.35 | 100,624,624.0 | +0.99% |
| 2023-05 | $29.04 | $25.71 | $3.32 | 112,952,638.0 | -8.77% |
| 2023-04 | $28.99 | $27.31 | $1.68 | 82,975,953.0 | +3.35% |
| 2023-03 | $27.80 | $25.79 | $2.01 | 142,625,371.0 | +2.66% |
| 2023-02 | $30.04 | $27.06 | $2.98 | 103,467,360.0 | -8.55% |
| 2023-01 | $31.74 | $24.89 | $6.85 | 113,546,013.0 | +1.30% |
1.15%
0.33%
大文字化:
|
ボリューム (24 時間):