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
- 57.52（2026/10/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 66.51 | 66.69 | 65.08 | 65.59 | 432,193 | 65.59 |
| 2026/11/5 | 68.50 | 69.00 | 65.62 | 67.09 | 855,463 | 67.09 |
| 2026/11/4 | 66.43 | 68.00 | 65.27 | 67.55 | 474,656 | 67.55 |
| 2026/11/3 | 65.50 | 65.92 | 63.73 | 63.90 | 666,007 | 63.90 |
| 2026/11/2 | 62.80 | 65.54 | 62.24 | 65.32 | 700,352 | 65.32 |
| 2026/10/30 | 60.93 | 63.07 | 60.24 | 62.92 | 1,292,836 | 62.92 |
| 2026/10/29 | 64.58 | 64.92 | 63.82 | 64.41 | 450,949 | 64.41 |
| 2026/10/28 | 63.93 | 64.73 | 62.62 | 63.42 | 431,101 | 63.42 |
| 2026/10/27 | 62.49 | 64.58 | 62.49 | 64.17 | 479,324 | 64.17 |
| 2026/10/26 | 62.60 | 64.00 | 62.60 | 63.14 | 448,530 | 63.14 |
| 2026/10/23 | 62.87 | 63.89 | 61.67 | 63.68 | 570,897 | 63.68 |
| 2026/10/22 | 60.29 | 63.68 | 59.75 | 63.36 | 944,824 | 63.36 |
| 2026/10/21 | 60.87 | 61.04 | 59.18 | 59.53 | 471,825 | 59.53 |
| 2026/10/20 | 59.82 | 61.31 | 59.80 | 60.27 | 331,413 | 60.27 |
| 2026/10/19 | 60.04 | 60.04 | 58.44 | 59.20 | 517,182 | 59.20 |
| 2026/10/16 | 61.59 | 62.17 | 59.70 | 60.32 | 684,672 | 60.32 |
| 2026/10/15 | 58.58 | 62.06 | 58.58 | 61.19 | 1,284,601 | 61.19 |
| 2026/10/14 | 58.69 | 59.29 | 57.52 | 57.75 | 800,165 | 57.75 |
| 2026/10/13 | 59.24 | 60.10 | 58.45 | 59.29 | 726,138 | 59.29 |
| 2026/10/12 | 59.59 | 59.83 | 58.72 | 58.84 | 679,713 | 58.84 |
1〜20/250件
