ストックスクリーナーアプリを入手
35.58
0.48%
-0.17
プレマーケット:
35.58
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 |
|---|---|---|---|---|---|
| 2026-06-10 | $35.72 | $35.27 | $0.45 | 9,319,356.0 | -0.48% |
| 2026-06-09 | $35.90 | $35.25 | $0.645 | 9,940,062.0 | +1.13% |
| 2026-06-08 | $35.84 | $35.23 | $0.615 | 12,029,229.0 | -1.09% |
| 2026-06-05 | $35.88 | $35.19 | $0.695 | 8,898,964.0 | +1.65% |
| 2026-06-04 | $35.46 | $34.60 | $0.855 | 14,918,843.0 | +0.40% |
| 2026-06-03 | $35.80 | $34.77 | $1.02 | 13,691,611.0 | +0.55% |
| 2026-06-02 | $34.94 | $34.54 | $0.40 | 5,045,715.0 | +0.90% |
| 2026-06-01 | $35.16 | $34.49 | $0.675 | 7,337,922.0 | -2.46% |
| 2026-05-29 | $35.48 | $35.09 | $0.395 | 10,923,409.0 | +0.17% |
| 2026-05-28 | $35.92 | $35.24 | $0.675 | 7,389,783.0 | -1.42% |
| 2026-05-27 | $36.22 | $35.74 | $0.475 | 7,682,823.0 | -0.78% |
| 2026-05-26 | $36.41 | $35.76 | $0.655 | 9,155,283.0 | -0.55% |
| 2026-05-22 | $36.47 | $35.95 | $0.51 | 6,496,302.0 | +0.41% |
| 2026-05-21 | $36.22 | $35.34 | $0.88 | 8,720,401.0 | +2.06% |
| 2026-05-20 | $35.72 | $35.28 | $0.435 | 8,645,645.0 | +0.54% |
| 2026-05-19 | $35.46 | $34.81 | $0.65 | 7,746,931.0 | +0.92% |
| 2026-05-18 | $35.46 | $34.74 | $0.72 | 9,282,138.0 | +0.14% |
| 2026-05-15 | $35.80 | $34.88 | $0.92 | 9,560,644.0 | -2.52% |
| 2026-05-14 | $35.99 | $35.68 | $0.31 | 4,934,613.0 | +0.08% |
| 2026-05-13 | $36.20 | $35.66 | $0.535 | 8,680,940.0 | -1.65% |
| 2026-05-12 | $36.60 | $36.06 | $0.54 | 6,639,782.0 | +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。
2026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 |
|---|---|---|---|---|---|
| 2026-06 | $35.90 | $34.49 | $1.41 | 90,501,058.0 | +0.54% |
| 2026-05 | $38.22 | $34.74 | $3.48 | 169,858,809.0 | -5.48% |
| 2026-04 | $40.10 | $37.13 | $2.97 | 159,379,737.0 | -1.99% |
| 2026-03 | $39.09 | $36.53 | $2.55 | 167,919,924.0 | -2.00% |
| 2026-02 | $39.04 | $35.09 | $3.95 | 249,936,696.0 | +7.53% |
| 2026-01 | $37.21 | $34.32 | $2.89 | 128,835,776.0 | +3.51% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $36.74 | $33.16 | $3.58 | 137,991,455.0 | -4.25% |
| 2025-11 | $37.04 | $35.12 | $1.92 | 132,890,185.0 | +1.04% |
| 2025-10 | $38.27 | $36.27 | $1.99 | 114,953,758.0 | -1.72% |
| 2025-09 | $37.31 | $35.21 | $2.10 | 93,241,975.0 | +1.89% |
| 2025-08 | $37.38 | $35.50 | $1.88 | 118,757,554.0 | +2.19% |
| 2025-07 | $36.82 | $33.21 | $3.61 | 136,886,266.0 | +5.31% |
| 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% |
1.13%
大文字化:
|
ボリューム (24 時間):