PVH【PVH】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 113.47 (24/12/05)
52週安値 59.28 (25/04/08)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/17 | 71.21 | 71.96 | 70.53 | 71.67 | +0.26 | +0.36 | 783,654 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/16 | 70.79 | 71.63 | 70.09 | 71.41 | +0.81 | +1.15 | 801,985 |
25/07/15 | 72.77 | 73.07 | 70.56 | 70.60 | -1.75 | -2.42 | 1,236,623 |
25/07/14 | 72.61 | 72.86 | 71.26 | 72.35 | -1.14 | -1.55 | 1,371,779 |
25/07/11 | 73.74 | 74.22 | 72.93 | 73.49 | -0.81 | -1.09 | 1,008,476 |
25/07/10 | 72.58 | 75.34 | 72.58 | 74.30 | +1.71 | +2.36 | 1,132,533 |
25/07/09 | 72.72 | 73.28 | 71.28 | 72.59 | -1.26 | -1.71 | 1,504,210 |
25/07/08 | 73.54 | 74.51 | 71.96 | 73.85 | +0.83 | +1.14 | 1,226,179 |
25/07/07 | 72.35 | 73.33 | 71.89 | 73.02 | +0.58 | +0.80 | 1,418,958 |
25/07/03 | 73.00 | 73.64 | 71.97 | 72.44 | -0.71 | -0.97 | 774,250 |
25/07/02 | 72.24 | 73.57 | 70.14 | 73.15 | +1.56 | +2.18 | 1,888,955 |
25/07/01 | 68.44 | 73.19 | 68.12 | 71.59 | +2.99 | +4.36 | 2,428,949 |
25/06/30 | 67.81 | 69.38 | 67.50 | 68.60 | +2.86 | +4.35 | 2,536,604 |
25/06/27 | 65.99 | 66.67 | 65.14 | 65.74 | +0.66 | +1.01 | 1,743,924 |
25/06/26 | 63.48 | 65.14 | 63.35 | 65.08 | +1.59 | +2.50 | 1,289,183 |
25/06/25 | 63.68 | 64.18 | 63.22 | 63.49 | -0.50 | -0.78 | 1,159,393 |
25/06/24 | 64.21 | 65.00 | 63.44 | 63.99 | +0.70 | +1.11 | 1,175,528 |
25/06/23 | 63.41 | 63.67 | 61.72 | 63.29 | -1.34 | -2.07 | 2,118,965 |
25/06/20 | 65.25 | 66.13 | 63.71 | 64.63 | -0.22 | -0.34 | 3,276,193 |
25/06/18 | 64.29 | 65.68 | 64.29 | 64.85 | +0.73 | +1.14 | 1,676,896 |
25/06/17 | 64.19 | 65.42 | 63.50 | 64.12 | -1.03 | -1.58 | 1,553,123 |
25/06/16 | 63.57 | 65.25 | 63.51 | 65.15 | +2.45 | +3.91 | 1,674,073 |
25/06/13 | 63.15 | 64.46 | 62.02 | 62.70 | -1.49 | -2.32 | 1,918,475 |
25/06/12 | 65.07 | 65.45 | 63.78 | 64.19 | -1.61 | -2.45 | 1,958,582 |
25/06/11 | 65.96 | 67.05 | 65.75 | 65.80 | +0.69 | +1.06 | 1,646,944 |
25/06/10 | 65.90 | 66.61 | 64.86 | 65.11 | -0.21 | -0.32 | 1,701,274 |
25/06/09 | 65.99 | 66.42 | 64.52 | 65.32 | -0.08 | -0.12 | 3,048,543 |
25/06/06 | 66.46 | 68.10 | 65.37 | 65.40 | -0.90 | -1.36 | 4,164,321 |
25/06/05 | 70.04 | 71.44 | 65.25 | 66.30 | -14.51 | -18 | 11,788,695 |
25/06/04 | 82.46 | 82.80 | 80.50 | 80.81 | -1.73 | -2.10 | 2,548,780 |
25/06/03 | 81.78 | 83.15 | 80.46 | 82.54 | +0.41 | +0.50 | 1,269,258 |