ペニーマック・ファイナンシャル・サービシズの株価時系列・推移
- 52週高値
- 160.36（2026/1/16）
- 52週安値
- 58.45（2026/10/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 59.59 | 59.83 | 58.72 | 58.84 | 679,713 | 58.84 |
| 2026/10/9 | 60.91 | 61.10 | 59.12 | 59.90 | 691,334 | 59.90 |
| 2026/10/8 | 61.44 | 61.67 | 59.41 | 61.34 | 952,570 | 61.34 |
| 2026/10/7 | 62.06 | 62.21 | 60.10 | 60.91 | 692,058 | 60.91 |
| 2026/10/6 | 64.17 | 64.17 | 61.74 | 62.76 | 677,774 | 62.76 |
| 2026/10/5 | 62.79 | 63.33 | 61.01 | 62.95 | 599,722 | 62.95 |
| 2026/10/2 | 62.88 | 64.15 | 60.96 | 62.00 | 712,149 | 62.00 |
| 2026/10/1 | 61.68 | 62.65 | 60.79 | 61.95 | 841,413 | 61.95 |
| 2026/9/30 | 63.83 | 63.99 | 61.67 | 61.72 | 625,954 | 61.72 |
| 2026/9/29 | 63.75 | 64.49 | 63.03 | 63.61 | 579,495 | 63.61 |
| 2026/9/28 | 64.80 | 64.97 | 63.23 | 63.66 | 451,070 | 63.66 |
| 2026/9/25 | 65.22 | 66.11 | 64.96 | 65.46 | 412,244 | 65.46 |
| 2026/9/24 | 65.66 | 65.70 | 64.57 | 65.26 | 762,354 | 65.26 |
| 2026/9/23 | 66.50 | 66.59 | 65.12 | 65.61 | 808,601 | 65.61 |
| 2026/9/22 | 67.47 | 67.73 | 66.19 | 66.96 | 463,760 | 66.96 |
| 2026/9/21 | 66.43 | 67.07 | 65.98 | 66.60 | 467,546 | 66.60 |
| 2026/9/18 | 66.16 | 67.11 | 65.80 | 66.36 | 742,794 | 66.36 |
| 2026/9/17 | 66.55 | 67.37 | 66.06 | 66.51 | 588,266 | 66.51 |
| 2026/9/16 | 67.51 | 68.22 | 65.03 | 65.95 | 981,915 | 65.95 |
| 2026/9/15 | 69.18 | 69.20 | 67.54 | 68.05 | 1,036,221 | 68.05 |
1〜20/250件
