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
- 71.68（2026/7/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/28 | 74.32 | 74.50 | 73.28 | 73.38 | 394,329 | 73.38 |
| 2026/8/27 | 72.59 | 73.98 | 72.10 | 73.59 | 456,188 | 73.59 |
| 2026/8/26 | 74.15 | 74.15 | 72.81 | 72.90 | 416,264 | 72.90 |
| 2026/8/25 | 75.65 | 75.90 | 73.39 | 74.16 | 508,433 | 74.16 |
| 2026/8/24 | 75.58 | 76.00 | 75.01 | 75.18 | 337,876 | 75.18 |
| 2026/8/21 | 76.02 | 76.26 | 74.73 | 75.09 | 349,208 | 75.09 |
| 2026/8/20 | 76.09 | 76.28 | 74.80 | 75.74 | 406,609 | 75.74 |
| 2026/8/19 | 76.33 | 78.94 | 76.15 | 76.84 | 484,359 | 76.84 |
| 2026/8/18 | 76.90 | 77.04 | 75.24 | 75.30 | 394,450 | 75.30 |
| 2026/8/17 | 77.51 | 77.51 | 76.03 | 76.31 | 250,958 | 76.31 |
| 2026/8/14 | 79.41 | 79.68 | 77.75 | 78.03 | 335,393 | 78.03 |
| 2026/8/13 | 77.72 | 80.38 | 77.50 | 79.48 | 488,722 | 79.48 |
| 2026/8/12 | 77.09 | 77.80 | 75.63 | 76.98 | 556,581 | 76.98 |
| 2026/8/11 | 76.53 | 76.72 | 75.11 | 76.59 | 450,514 | 76.59 |
| 2026/8/10 | 76.84 | 77.09 | 74.58 | 75.85 | 1,164,903 | 75.85 |
| 2026/8/7 | 76.92 | 77.99 | 76.54 | 77.41 | 1,251,256 | 77.41 |
| 2026/8/6 | 75.13 | 77.22 | 73.91 | 77.02 | 522,905 | 77.02 |
| 2026/8/5 | 77.50 | 77.60 | 74.70 | 75.89 | 625,558 | 75.89 |
| 2026/8/4 | 76.09 | 78.02 | 76.09 | 76.99 | 779,018 | 76.99 |
| 2026/8/3 | 76.03 | 76.68 | 75.82 | 76.40 | 831,370 | 76.40 |
1〜20/250件
