ストックスクリーナーアプリを入手
15.12
0.54%
0.0808
Pearson Plc Adr (PSO) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.17 | $15.07 | $0.10 | 256,382.0 | +0.57% |
| 2024-11-20 | $15.14 | $15.00 | $0.145 | 527,269.0 | -1.05% |
| 2024-11-19 | $15.22 | $14.97 | $0.25 | 819,708.0 | -0.26% |
| 2024-11-18 | $15.26 | $15.02 | $0.24 | 492,796.0 | +1.46% |
| 2024-11-15 | $15.08 | $14.95 | $0.13 | 261,224.0 | -0.53% |
| 2024-11-14 | $15.18 | $15.08 | $0.10 | 482,913.0 | +0.07% |
| 2024-11-13 | $15.22 | $15.03 | $0.19 | 300,838.0 | -2.27% |
| 2024-11-12 | $15.53 | $15.35 | $0.18 | 287,977.0 | -1.03% |
| 2024-11-11 | $15.65 | $15.55 | $0.0994 | 267,261.0 | +0.52% |
| 2024-11-08 | $15.54 | $15.37 | $0.17 | 327,967.0 | +1.11% |
| 2024-11-07 | $15.45 | $15.28 | $0.175 | 425,312.0 | +0.52% |
| 2024-11-06 | $15.29 | $15.03 | $0.265 | 454,836.0 | -0.84% |
| 2024-11-05 | $15.42 | $15.21 | $0.21 | 438,761.0 | +3.36% |
| 2024-11-04 | $14.98 | $14.86 | $0.125 | 568,329.0 | +0.13% |
| 2024-11-01 | $14.97 | $14.80 | $0.17 | 723,391.0 | +1.92% |
| 2024-10-31 | $14.73 | $14.57 | $0.155 | 653,194.0 | -0.41% |
| 2024-10-30 | $14.78 | $14.60 | $0.175 | 657,666.0 | +1.03% |
| 2024-10-29 | $14.52 | $14.23 | $0.285 | 511,314.0 | +4.39% |
| 2024-10-28 | $13.91 | $13.74 | $0.17 | 415,818.0 | +2.81% |
| 2024-10-25 | $13.60 | $13.46 | $0.14 | 233,898.0 | +0.00% |
| 2024-10-24 | $13.63 | $13.46 | $0.17 | 371,865.0 | +0.00% |
| 2024-10-23 | $13.52 | $13.45 | $0.07 | 228,489.0 | +1.27% |
| 2024-10-22 | $13.36 | $13.27 | $0.09 | 174,627.0 | -0.15% |
Pearson Plc Adr (PSO) 株の年ごとの株価履歴
この詳細な分析では、Pearson Plc Adr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PSO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、Pearson Plc Adr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。
2024年のPearson Plc Adr (PSO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $15.65 | $14.80 | $0.85 | 6,634,964.0 | +3.60% |
| 2024-10 | $14.78 | $13.27 | $1.51 | 7,378,276.0 | +7.59% |
| 2024-09 | $14.20 | $13.39 | $0.805 | 6,546,282.0 | -2.23% |
| 2024-08 | $13.88 | $13.10 | $0.78 | 7,415,173.0 | +2.74% |
| 2024-07 | $13.60 | $12.33 | $1.27 | 7,155,244.0 | +8.25% |
| 2024-06 | $12.50 | $11.86 | $0.64 | 6,586,560.0 | +3.40% |
| 2024-05 | $12.71 | $11.78 | $0.925 | 7,377,950.0 | -0.90% |
| 2024-04 | $13.16 | $12.17 | $0.99 | 9,237,550.0 | -7.45% |
| 2024-03 | $13.18 | $12.56 | $0.615 | 10,226,930.0 | +8.05% |
| 2024-02 | $12.38 | $11.69 | $0.695 | 7,309,900.0 | -0.33% |
| 2024-01 | $12.51 | $12.01 | $0.505 | 7,505,887.0 | -0.57% |
2023年のPearson Plc Adr (PSO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $12.41 | $11.64 | $0.77 | 5,922,347.0 | +3.71% |
| 2023-11 | $12.28 | $11.62 | $0.655 | 5,780,866.0 | +2.69% |
| 2023-10 | $11.66 | $10.31 | $1.35 | 4,990,201.0 | +9.49% |
| 2023-09 | $11.13 | $10.36 | $0.77 | 4,438,707.0 | -0.28% |
| 2023-08 | $10.84 | $10.27 | $0.575 | 6,774,135.0 | -4.17% |
| 2023-07 | $11.28 | $10.33 | $0.95 | 5,597,885.0 | +5.25% |
| 2023-06 | $10.64 | $9.94 | $0.705 | 6,838,478.0 | +6.40% |
| 2023-05 | $11.05 | $9.29 | $1.77 | 12,003,701.0 | -10.78% |
| 2023-04 | $11.15 | $10.28 | $0.87 | 5,688,190.0 | +5.65% |
| 2023-03 | $11.23 | $9.87 | $1.37 | 13,354,443.0 | -4.83% |
| 2023-02 | $11.43 | $10.65 | $0.78 | 9,126,497.0 | -2.83% |
| 2023-01 | $11.63 | $10.61 | $1.03 | 9,619,720.0 | +0.27% |
2022年のPearson Plc Adr (PSO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $11.68 | $11.02 | $0.655 | 4,982,876.0 | -6.16% |
| 2022-11 | $12.03 | $10.48 | $1.55 | 11,653,960.0 | +8.00% |
| 2022-10 | $11.15 | $9.78 | $1.38 | 8,030,551.0 | +16.44% |
| 2022-09 | $10.86 | $9.05 | $1.81 | 6,754,637.0 | -4.88% |
| 2022-08 | $10.98 | $10.02 | $0.9602 | 7,674,056.0 | +8.42% |
| 2022-07 | $9.65 | $8.84 | $0.815 | 6,146,414.0 | +0.43% |
| 2022-06 | $9.79 | $8.85 | $0.945 | 9,705,211.0 | -4.16% |
| 2022-05 | $10.07 | $8.98 | $1.09 | 11,684,759.0 | -0.72% |
| 2022-04 | $10.46 | $9.62 | $0.845 | 7,851,497.0 | -2.81% |
| 2022-03 | $11.07 | $8.10 | $2.97 | 22,119,708.0 | +12.78% |
| 2022-02 | $9.33 | $8.04 | $1.29 | 10,785,964.0 | +4.00% |
| 2022-01 | $9.50 | $8.12 | $1.38 | 9,971,697.0 | +1.19% |
1.79%
大文字化:
|
ボリューム (24 時間):