—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Provident Financial Services Inc（PFS）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-1622.2722.5722.1122.23+0.14%885,391
2026-10-1522.0822.3221.9722.20+1.09%1,011,944
2026-10-1421.7022.0721.6721.96-0.36%1,762,420
2026-10-1322.2822.3721.9622.04-0.45%601,294
2026-10-1221.9822.2921.9822.14+0.23%652,004
2026-10-0922.1222.1522.0022.09-0.59%472,645
2026-10-0821.8722.2421.8422.22+1.14%862,625
2026-10-0722.0422.1121.8021.97-1.39%843,877
2026-10-0622.4822.6122.2022.28-0.45%622,184
2026-10-0522.5922.6322.2822.38-0.89%1,045,164
2026-10-0222.5122.6922.3922.58+1.03%945,157
2026-10-0121.9922.3621.6622.35+0.90%1,298,251
2026-09-3022.2822.4322.0022.15-0.32%870,688
2026-09-2922.6122.6522.1322.22-1.38%796,093
2026-09-2822.8222.8322.4822.53-1.36%796,018
2026-09-2522.7622.9922.7622.84+0.75%932,637
2026-09-2422.5222.7222.3622.67+1.12%656,049
2026-09-2322.6122.7022.4122.42-1.02%832,384
2026-09-2223.1423.1722.6422.65-1.22%903,407
2026-09-2123.1323.2222.9322.93-0.56%601,112
2026-09-1823.0923.1122.7923.06-0.39%1,941,808
2026-09-1723.3723.4623.0723.15-0.04%693,810
2026-09-1623.3523.4322.6923.16-0.73%1,639,222
2026-09-1523.3723.6423.3023.33-0.04%908,124
2026-09-1423.3223.5423.2423.34+0.17%729,619
2026-09-1123.5623.6223.0023.30-0.09%766,493
2026-09-1023.0923.3222.8623.32+0.91%628,931
2026-09-0923.2623.4023.0523.11-1.37%776,233
2026-09-0823.6723.7223.4123.43-1.22%732,045
2026-09-0423.5723.8323.5223.72+0.68%535,478
2026-09-0323.5923.7623.5223.56+0.73%656,657
2026-09-0223.1123.6223.0723.39+1.70%735,452
2026-09-0123.3023.4022.9023.00-1.71%814,764
2026-08-3123.4923.4923.2423.40-0.47%759,185
2026-08-2823.6123.6923.4323.51-0.21%873,898
2026-08-2723.3723.5723.2323.56+0.13%615,218
2026-08-2623.5423.6423.3823.53+0.30%536,646
2026-08-2523.6523.6523.3623.46-0.47%543,203
2026-08-2423.7023.8723.5723.57-0.59%887,387
2026-08-2123.8323.9123.4323.71+0.08%846,472
2026-08-2023.6123.7323.4923.69-0.04%786,277
2026-08-1924.4524.5623.6623.70-3.11%897,986
2026-08-1824.7224.7224.3224.46-0.45%604,188
2026-08-1724.5624.8124.5124.57-0.28%774,332
2026-08-1424.6924.8924.6124.64-1.48%570,848
2026-08-1325.0925.1824.8725.01+0.52%734,221
2026-08-1224.9324.9624.7324.88+0.57%849,734
2026-08-1124.4424.7524.3024.74+1.64%603,854
2026-08-1024.3624.6124.1624.34-0.49%860,599
2026-08-0724.6724.7324.4524.46-1.17%760,698
2026-08-0625.3325.3324.7224.75-1.43%968,965
2026-08-0525.3525.3525.0525.11-0.67%899,054
2026-08-0425.1825.4925.0425.28+0.40%1,257,555
2026-08-0324.6725.2824.6725.18+2.03%1,022,566
2026-07-3125.2125.2324.4624.68-0.72%1,458,873
2026-07-3024.6525.4124.5024.86+3.28%1,833,907
2026-07-2924.0824.2923.9624.07-0.41%1,254,013
2026-07-2823.9624.2923.9624.17+1.30%987,119
2026-07-2724.0524.2123.8223.86-0.13%840,183
2026-07-2423.7924.1523.7023.89+0.55%960,104
2026-07-2323.7123.8223.5223.76-1.04%1,580,345
2026-07-2224.0024.0223.6724.01-0.12%957,536
2026-07-2123.9124.0523.6324.04+0.54%1,026,414
2026-07-2024.1824.3023.8323.91-0.66%1,080,864
2026-07-1724.3024.3223.8824.07-1.96%1,043,607
2026-07-1623.6924.5623.6924.55+3.94%1,083,223
2026-07-1523.5423.8223.4923.62+0.38%855,611
2026-07-1423.5423.6623.3523.53+0.09%701,530
2026-07-1323.6223.6623.4123.51-0.08%762,677
2026-07-1023.4723.7323.4023.53+0.68%981,344
2026-07-0923.1123.5022.9923.37+1.65%774,223
2026-07-0823.4123.4122.8522.99-2.38%1,044,010
2026-07-0723.9023.9223.5323.55-0.25%958,383
2026-07-0623.5023.7323.4023.61+0.30%603,893
2026-07-0224.1124.2423.4523.54-1.79%951,606
2026-07-0123.5724.2323.5723.97+1.40%1,171,180
2026-06-3023.4523.6723.3223.64+0.68%855,562
2026-06-2923.6123.6123.2323.48-0.68%1,120,149
2026-06-2623.7323.7723.4523.64+0.08%2,792,803
2026-06-2523.4023.7223.2323.62+1.07%1,005,158
2026-06-2423.5023.6623.2723.37-0.04%1,316,636
2026-06-2323.0423.4222.8823.38+1.61%1,069,094
2026-06-2222.7223.1222.6423.01+1.28%844,818
2026-06-1822.7622.9522.6122.72+0.49%2,218,389
2026-06-1722.9623.2822.3622.61-2.33%1,589,655
2026-06-1623.2523.4322.9823.15+0.26%1,440,724
2026-06-1523.6223.7623.0323.09-1.83%792,933
2026-06-1223.4323.6023.3823.52+1.16%760,448
2026-06-1123.2723.3822.9823.25+0.56%760,675
2026-06-1023.1723.3523.0223.12+0.70%781,766
2026-06-0922.8123.4222.7722.96+1.32%878,948
2026-06-0822.4322.8722.4322.66+0.71%827,008
2026-06-0522.3922.6622.3022.50+0.72%613,153
2026-06-0421.7922.3821.7922.34+3.71%764,437
2026-06-0322.1222.1221.5021.54-3.19%1,290,523
2026-06-0221.8022.3521.7122.25+1.88%849,730
2026-06-0121.9922.1721.7621.84-1.58%867,011
2026-05-2922.1322.4522.0922.19+0.14%1,199,228
2026-05-2822.1922.1921.9222.16-0.05%890,906
2026-05-2722.5022.5522.0622.17-1.16%857,660
2026-05-2622.1222.4622.0922.43+1.72%942,610
2026-05-2222.3022.3922.0322.05-1.12%805,364
2026-05-2121.9522.3121.8322.30+0.68%1,070,418
2026-05-2021.8222.3421.6322.15+2.07%897,435
2026-05-1921.5121.8021.4721.70-0.14%562,918
2026-05-1821.5421.8721.4321.73+1.26%839,253
2026-05-1521.7721.7821.3321.46-2.54%948,836
2026-05-1421.9922.2121.9322.02+1.19%804,621
2026-05-1321.9322.0321.7021.76-1.00%965,884
2026-05-1222.1122.1121.6221.98-0.50%988,139
2026-05-1122.5022.5321.9922.09-1.38%1,019,266
2026-05-0822.4822.5822.3622.40-0.36%806,529
2026-05-0722.7522.8022.4322.48-0.62%929,481
2026-05-0622.6422.8822.5822.62+0.44%1,500,178
2026-05-0522.3322.6622.3122.52+1.21%694,818
2026-05-0422.3522.5522.1322.25-0.58%948,646
2026-05-0122.6622.7122.2822.38-1.32%1,329,920
2026-04-3022.3322.8421.9422.68+1.16%1,904,051
2026-04-2922.9023.0722.4022.42-2.48%1,115,157
2026-04-2823.0123.1622.8822.99+0.79%966,494
2026-04-2722.3822.9521.7222.81+2.01%1,039,526
2026-04-2422.7222.7722.2922.36-1.71%778,414
2026-04-2322.5822.8022.3722.75+1.25%851,075
2026-04-2222.4622.6122.2222.47+0.45%711,817
2026-04-2122.8622.9222.2722.37-2.06%930,300
2026-04-2022.7523.0022.7022.84+0.00%747,940
2026-04-1722.5423.0522.4422.84+2.70%983,199
2026-04-1622.2322.4222.1222.24-0.31%904,984
2026-04-1522.3222.4322.0622.31-0.09%877,817
2026-04-1422.2422.4321.9922.33+0.04%953,106
2026-04-1321.9722.3421.7322.32+1.22%1,140,340
2026-04-1022.3822.4821.9522.05-1.83%802,777
2026-04-0921.9822.6821.9122.46+1.81%1,379,670
2026-04-0822.1622.3922.0422.06+2.08%1,229,426
2026-04-0721.4021.7521.2821.61+0.61%873,297
2026-04-0621.1821.5121.0821.48+0.85%597,590
2026-04-0221.0121.3220.8921.30+0.09%856,745
2026-04-0121.1921.5321.1921.28+0.57%588,943
2026-03-3121.0821.2720.8221.16+1.73%959,260
2026-03-3020.7520.9520.6220.80+1.02%893,495
2026-03-2720.8020.8120.5020.59-1.58%822,714
2026-03-2620.7420.9620.6420.92+0.19%721,351
2026-03-2521.0921.1520.7620.88+0.19%773,639
2026-03-2420.4521.0220.3820.84+0.92%906,286
2026-03-2320.7621.1920.5320.65+1.77%1,658,190
2026-03-2020.3020.5020.0420.29+0.10%2,219,216
2026-03-1920.0320.4119.9120.27+0.70%899,380
2026-03-1820.3420.4420.0220.13-1.03%1,223,105
2026-03-1720.6620.6620.2020.34-0.15%671,143
2026-03-1620.6120.7520.3720.37+0.05%799,531
2026-03-1320.5420.6920.1720.36-0.20%639,534
2026-03-1220.4320.7319.9520.40-0.58%773,455
2026-03-1120.8120.9020.3620.52-1.87%1,015,547
2026-03-1020.8421.3920.6820.91+0.48%1,126,562
2026-03-0920.5221.0019.8920.81-0.53%1,272,474
2026-03-0620.6420.9620.3120.92-1.55%1,106,955
2026-03-0521.3221.4421.0121.25-1.39%951,685
2026-03-0421.5121.6821.3921.55+0.61%710,565
2026-03-0320.9021.5520.7021.42-0.37%1,337,242
2026-03-0220.6621.5320.4721.50+2.19%1,630,654
2026-02-2721.7421.8920.8621.04-5.01%1,042,422
2026-02-2622.0222.3821.8422.15+1.10%640,017
2026-02-2521.5021.9621.5021.91+0.05%660,487
2026-02-2421.9622.1421.8021.90-0.14%577,562
2026-02-2323.0323.1221.6521.93-4.98%839,331
2026-02-2022.9823.1222.6223.08+0.57%931,029
2026-02-1922.8623.0422.7422.95-0.09%596,723
2026-02-1823.0823.4122.7922.97-0.48%581,565
2026-02-1723.0223.2522.8723.08+0.52%558,302
2026-02-1322.7423.0922.5022.96-0.09%403,834
2026-02-1223.4823.6122.5822.98-1.16%653,121
2026-02-1123.2623.6623.0423.25-0.64%644,208
2026-02-1023.6823.8823.2023.40-1.06%882,969
2026-02-0923.7323.9823.2723.65-0.59%541,596
2026-02-0623.6523.9723.5123.79+0.98%1,780,756
2026-02-0523.2923.6523.2523.56+1.12%983,159
2026-02-0423.2423.7122.9123.30+1.39%986,111
2026-02-0322.7223.3622.3922.98+1.23%1,056,322
2026-02-0222.1422.9722.0322.70+2.53%1,068,023
2026-01-3022.2122.3521.9222.14-0.36%1,582,271
2026-01-2922.1522.3721.7022.22+0.00%1,567,119
2026-01-2821.4322.4621.2422.22+6.67%1,746,402
2026-01-2720.8621.1220.7320.83+1.17%1,079,951
2026-01-2620.5920.7620.2820.59+0.00%642,308
2026-01-2321.1821.2820.4820.59-3.38%778,421
2026-01-2221.1821.7121.1821.31+0.57%994,464
2026-01-2120.0321.2019.9321.19+6.70%1,439,990
2026-01-2019.8220.0619.8019.86-1.44%932,630
2026-01-1620.2020.3220.0820.15-0.69%1,009,452
2026-01-1519.8320.3619.8320.29+2.22%752,900
2026-01-1419.5319.8919.4619.85+0.61%842,056
2026-01-1319.8719.8719.5919.73-0.10%674,339
2026-01-1219.8719.9919.7119.75-1.69%748,765
2026-01-0920.4120.5720.0020.09-1.42%700,085
2026-01-0819.9120.5419.8620.38+1.80%921,057
2026-01-0720.0920.1319.7720.02-0.74%772,038
2026-01-0620.0420.2719.9420.17+0.10%724,777
2026-01-0519.6620.5019.6620.15+2.03%1,186,339
2026-01-0219.7419.8719.4619.75+0.00%756,746
2025-12-3119.9319.9619.6619.75-0.70%595,242
2025-12-3020.2520.2519.8719.89-1.78%458,706
2025-12-2920.3920.4620.1920.25-0.54%515,324
2025-12-2620.4920.4920.2520.36-0.63%398,239
2025-12-2420.4020.5020.3720.49+0.20%326,014
2025-12-2320.6820.7520.4220.45-1.21%504,307
2025-12-2220.9221.0820.6120.70-1.00%581,242
2025-12-1921.0921.2220.7420.91-1.32%1,638,410
2025-12-1821.1021.2520.9421.19+1.24%915,184
2025-12-1720.8021.1620.5720.93+0.43%949,284
2025-12-1621.1621.1920.7820.84-1.00%902,196
2025-12-1521.2521.2920.9721.05+0.14%1,548,106
2025-12-1220.9521.0220.7321.02+0.82%1,184,831
2025-12-1120.6721.0920.5120.85+0.82%1,082,347
2025-12-1020.1421.0020.1420.68+2.33%1,587,274
2025-12-0920.0320.3420.0220.21+1.00%634,840
2025-12-0820.1620.3120.0020.01-0.05%706,772
2025-12-0519.9620.1119.9020.02-0.05%741,443
2025-12-0419.9720.1319.9020.03+0.35%459,697
2025-12-0319.5119.9619.5119.96+2.52%656,182
2025-12-0219.5719.5919.3519.47+0.21%1,261,902
2025-12-0119.1319.4819.1119.43+1.30%708,585
2025-11-2819.2519.3819.0919.18-0.36%546,356
2025-11-2619.3819.5219.2519.25-1.03%1,424,795
2025-11-2518.9919.6618.8419.45+3.51%1,602,050
2025-11-2418.8418.9218.6118.79-0.48%1,495,678
2025-11-2118.2019.0218.1618.88+4.54%992,628
2025-11-2018.3418.5718.0618.06-0.39%763,004
2025-11-1918.0618.2317.9318.13+0.67%702,276
2025-11-1817.7218.1017.7218.01+1.35%698,666
2025-11-1718.4818.5517.7017.77-4.15%894,759
2025-11-1418.5118.5818.1518.54-1.12%578,005
2025-11-1318.7519.0318.6118.75-0.21%951,879
2025-11-1218.9419.2418.7918.79-0.37%814,490
2025-11-1118.6619.0318.5918.86+1.29%727,209
2025-11-1018.7118.8418.5418.62-0.27%773,887
2025-11-0718.2318.6918.1518.67+2.02%628,386
2025-11-0618.3518.4818.2418.30-1.03%665,582
2025-11-0518.2918.6818.2818.49+1.09%795,222
2025-11-0418.3218.4118.0718.29-0.81%848,868
2025-11-0318.2218.4417.9718.44+0.82%669,639
2025-10-3118.2918.4418.1418.29-1.08%756,797
2025-10-3018.2818.8218.0818.49-0.38%932,014
2025-10-2918.7219.0118.3218.56-1.85%814,835
2025-10-2818.9418.9618.6618.91-0.42%470,224
2025-10-2719.0419.1318.8418.99+0.00%462,141
2025-10-2418.7919.0518.7418.99+2.54%358,482
2025-10-2318.7218.7418.3618.52-1.59%486,216
2025-10-2218.7918.9818.6618.82+0.75%463,250
2025-10-2118.5618.7818.3818.68+0.32%464,194
2025-10-2018.3618.6918.2018.62+1.97%549,067

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：6月（+7.57%）。最も弱い月：10月（-5.53%）。日次データ2年分（2025–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Provident Financial Services Inc（PFS）の直近終値は？

2026-10-16 時点で 22.23。Closelookデータレイクの日次価格記録より。

PFS の52週高値・安値は？

直近52週間で高値 25.49、安値 17.69（2026-10-16 時点）。

Provident Financial Services Inc が歴史的に最も強い月と弱い月は？

歴史的に、PFS の最も強い月は 6月（平均 +7.57%）、最も弱い月は 10月（平均 -5.53%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。