ストックスクリーナーアプリを入手
35.55
2.58%
-0.94
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 |
|---|---|---|---|---|---|
| 2025-11-19 | $36.37 | $35.50 | $0.865 | 12,889,331.0 | -2.58% |
| 2025-11-18 | $37.00 | $36.47 | $0.53 | 6,929,398.0 | -0.84% |
| 2025-11-17 | $37.04 | $36.72 | $0.32 | 5,754,819.0 | +0.11% |
| 2025-11-14 | $36.85 | $36.34 | $0.505 | 4,538,061.0 | +0.57% |
| 2025-11-13 | $36.83 | $36.19 | $0.635 | 6,188,120.0 | -0.89% |
| 2025-11-12 | $37.03 | $36.77 | $0.26 | 4,521,560.0 | +0.05% |
| 2025-11-11 | $37.03 | $36.72 | $0.31 | 4,817,191.0 | +0.05% |
| 2025-11-10 | $36.90 | $36.30 | $0.60 | 3,605,791.0 | +0.71% |
| 2025-11-07 | $36.73 | $36.35 | $0.385 | 4,767,688.0 | +0.22% |
| 2025-11-06 | $36.99 | $36.48 | $0.501 | 4,854,204.0 | +0.36% |
| 2025-11-05 | $37.00 | $36.02 | $0.98 | 7,226,332.0 | +0.33% |
| 2025-11-04 | $36.56 | $36.11 | $0.4499 | 9,326,749.0 | -0.44% |
| 2025-11-03 | $36.45 | $35.82 | $0.63 | 4,867,001.0 | -0.30% |
| 2025-10-31 | $36.72 | $36.39 | $0.325 | 3,596,683.0 | -0.81% |
| 2025-10-30 | $37.27 | $36.54 | $0.73 | 5,998,859.0 | +0.93% |
| 2025-10-29 | $36.96 | $36.30 | $0.661 | 4,237,628.0 | -1.16% |
| 2025-10-28 | $37.46 | $36.90 | $0.56 | 3,450,604.0 | -1.47% |
| 2025-10-27 | $37.51 | $37.05 | $0.46 | 3,598,810.0 | +0.29% |
| 2025-10-24 | $37.70 | $37.27 | $0.43 | 3,197,118.0 | -0.03% |
| 2025-10-23 | $38.07 | $37.05 | $1.02 | 6,242,439.0 | -1.03% |
| 2025-10-22 | $38.03 | $37.60 | $0.43 | 5,693,253.0 | +0.61% |
| 2025-10-21 | $38.23 | $37.20 | $1.02 | 7,772,519.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $37.04 | $35.50 | $1.54 | 93,175,576.0 | -2.66% |
| 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% |
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% |
0.43%
大文字化:
|
ボリューム (24 時間):