Comparing Back to the side-by-side chart ↗
PFISTERER Holding SE（PFSE.DE）— 株価履歴
2026-10-15 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。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-15 | 60.95 | 60.95 | 58.00 | 59.00 | -5.22% | 88,085 |
| 2026-10-14 | 62.35 | 64.10 | 61.95 | 62.25 | -1.63% | 38,021 |
| 2026-10-13 | 64.15 | 64.15 | 61.81 | 63.28 | -1.78% | 35,075 |
| 2026-10-12 | 65.00 | 65.92 | 63.50 | 64.43 | -0.12% | 26,109 |
| 2026-10-09 | 65.50 | 66.00 | 61.83 | 64.51 | -3.14% | 65,323 |
| 2026-10-08 | 66.60 | 66.60 | 66.60 | 66.60 | +0.00% | 53,844 |
| 2026-10-07 | 68.15 | 68.60 | 66.35 | 66.60 | -3.13% | 65,547 |
| 2026-10-06 | 65.90 | 68.75 | 64.75 | 68.75 | +5.36% | 68,105 |
| 2026-10-05 | 63.90 | 65.25 | 63.15 | 65.25 | +2.84% | 94,186 |
| 2026-10-02 | 63.60 | 64.25 | 62.55 | 63.45 | +0.32% | 51,508 |
| 2026-10-01 | 63.95 | 64.40 | 62.10 | 63.25 | -0.86% | 47,127 |
| 2026-09-30 | 64.50 | 65.35 | 62.90 | 63.80 | -0.93% | 72,450 |
| 2026-09-29 | 64.75 | 66.15 | 62.00 | 64.40 | +0.16% | 53,130 |
| 2026-09-28 | 65.70 | 66.90 | 64.00 | 64.30 | -4.03% | 45,218 |
| 2026-09-25 | 68.60 | 69.80 | 66.65 | 67.00 | -2.19% | 26,859 |
| 2026-09-24 | 70.45 | 70.50 | 68.30 | 68.50 | -3.59% | 11,288 |
| 2026-09-23 | 72.30 | 72.40 | 70.45 | 71.05 | -1.04% | 26,040 |
| 2026-09-22 | 70.70 | 72.75 | 69.70 | 71.80 | +1.84% | 29,772 |
| 2026-09-21 | 70.85 | 71.55 | 69.10 | 70.50 | +0.57% | 26,315 |
| 2026-09-18 | 70.50 | 71.30 | 68.00 | 70.10 | +3.01% | 66,907 |
| 2026-09-17 | 67.90 | 69.75 | 67.90 | 68.05 | +0.00% | 31,797 |
| 2026-09-16 | 67.00 | 69.00 | 67.00 | 68.05 | +1.72% | 23,888 |
| 2026-09-15 | 66.00 | 68.05 | 66.00 | 66.90 | +0.90% | 47,856 |
| 2026-09-14 | 66.10 | 68.15 | 65.45 | 66.30 | -1.78% | 41,899 |
| 2026-09-11 | 68.90 | 68.90 | 67.00 | 67.50 | -1.24% | 39,920 |
| 2026-09-10 | 69.60 | 70.25 | 68.25 | 68.35 | -2.15% | 31,105 |
| 2026-09-09 | 73.00 | 73.00 | 69.55 | 69.85 | -4.38% | 26,506 |
| 2026-09-08 | 71.80 | 73.15 | 70.70 | 73.05 | +2.53% | 23,253 |
| 2026-09-07 | 68.65 | 71.25 | 68.65 | 71.25 | +3.11% | 14,722 |
| 2026-09-04 | 66.75 | 69.10 | 66.65 | 69.10 | +3.13% | 23,208 |
| 2026-09-03 | 66.20 | 67.55 | 65.95 | 67.00 | +1.28% | 18,463 |
| 2026-09-02 | 66.30 | 66.95 | 65.35 | 66.15 | -0.97% | 36,286 |
| 2026-09-01 | 69.00 | 69.00 | 66.60 | 66.80 | -2.27% | 25,464 |
| 2026-08-31 | 70.80 | 70.80 | 68.35 | 68.35 | -3.53% | 76,350 |
| 2026-08-28 | 72.80 | 73.65 | 70.70 | 70.85 | -3.54% | 28,487 |
| 2026-08-27 | 73.50 | 75.10 | 72.85 | 73.45 | +0.48% | 32,019 |
| 2026-08-26 | 72.50 | 73.90 | 72.15 | 73.10 | +1.25% | 21,565 |
| 2026-08-25 | 72.15 | 73.00 | 71.40 | 72.20 | +0.91% | 27,259 |
| 2026-08-24 | 72.50 | 73.00 | 70.05 | 71.55 | -1.65% | 61,107 |
| 2026-08-21 | 71.85 | 73.25 | 71.10 | 72.75 | +1.25% | 49,809 |
| 2026-08-20 | 69.05 | 71.85 | 67.60 | 71.85 | +4.43% | 93,797 |
| 2026-08-19 | 77.55 | 77.60 | 68.40 | 68.80 | -11.96% | 121,641 |
| 2026-08-18 | 79.75 | 79.80 | 76.85 | 78.15 | -3.22% | 30,179 |
| 2026-08-17 | 81.60 | 82.75 | 80.30 | 80.75 | -0.98% | 15,349 |
| 2026-08-14 | 83.35 | 83.35 | 81.20 | 81.55 | -1.09% | 11,109 |
| 2026-08-13 | 83.00 | 83.55 | 82.20 | 82.45 | -0.72% | 27,220 |
| 2026-08-12 | 82.55 | 84.65 | 82.55 | 83.05 | +1.90% | 27,408 |
| 2026-08-11 | 81.30 | 82.60 | 80.30 | 81.50 | +0.25% | 39,410 |
| 2026-08-10 | 80.60 | 81.85 | 79.25 | 81.30 | +5.86% | 54,505 |
| 2026-08-07 | 80.40 | 80.40 | 76.25 | 76.80 | -3.76% | 31,349 |
| 2026-08-06 | 77.45 | 79.80 | 76.30 | 79.80 | +3.03% | 44,208 |
| 2026-08-05 | 75.80 | 77.45 | 74.20 | 77.45 | +3.06% | 17,338 |
| 2026-08-04 | 73.95 | 75.40 | 73.90 | 75.15 | +1.42% | 12,966 |
| 2026-08-03 | 76.95 | 77.10 | 72.10 | 74.10 | -2.76% | 31,701 |
| 2026-07-31 | 77.15 | 79.50 | 75.95 | 76.20 | -1.42% | 18,095 |
| 2026-07-30 | 74.55 | 79.10 | 73.70 | 77.30 | +4.60% | 29,459 |
| 2026-07-29 | 75.90 | 76.45 | 73.90 | 73.90 | -1.79% | 16,173 |
| 2026-07-28 | 78.30 | 78.30 | 73.85 | 75.25 | -3.83% | 30,768 |
| 2026-07-27 | 80.50 | 81.85 | 78.25 | 78.25 | -2.19% | 27,508 |
| 2026-07-24 | 79.95 | 81.30 | 78.85 | 80.00 | +0.82% | 18,538 |
| 2026-07-23 | 80.10 | 80.75 | 78.40 | 79.35 | -1.31% | 19,209 |
| 2026-07-22 | 81.90 | 81.90 | 78.70 | 80.40 | -1.23% | 20,254 |
| 2026-07-21 | 80.20 | 81.45 | 78.85 | 81.40 | +2.07% | 18,023 |
| 2026-07-20 | 78.00 | 80.35 | 77.65 | 79.75 | +3.71% | 21,580 |
| 2026-07-17 | 76.05 | 77.05 | 74.55 | 76.90 | -2.84% | 25,842 |
| 2026-07-16 | 82.00 | 82.10 | 78.50 | 79.15 | -2.82% | 35,017 |
| 2026-07-15 | 81.65 | 81.75 | 79.85 | 81.45 | -0.97% | 25,280 |
| 2026-07-14 | 77.80 | 82.45 | 77.80 | 82.25 | +2.56% | 19,072 |
| 2026-07-13 | 81.20 | 82.10 | 79.40 | 80.20 | -2.02% | 36,545 |
| 2026-07-10 | 80.30 | 81.85 | 79.25 | 81.85 | +0.00% | 26,596 |
| 2026-07-09 | 81.95 | 83.60 | 80.95 | 81.85 | +2.25% | 22,641 |
| 2026-07-08 | 80.90 | 81.10 | 78.00 | 80.05 | -0.99% | 29,726 |
| 2026-07-07 | 89.25 | 89.45 | 80.10 | 80.85 | -10.32% | 46,022 |
| 2026-07-06 | 90.30 | 90.40 | 87.05 | 90.15 | -0.61% | 13,761 |
| 2026-07-03 | 88.80 | 90.85 | 88.70 | 90.70 | +2.14% | 7,238 |
| 2026-07-02 | 89.90 | 90.20 | 86.45 | 88.80 | -2.15% | 29,257 |
| 2026-07-01 | 94.75 | 94.75 | 89.35 | 90.75 | -3.87% | 13,416 |
| 2026-06-30 | 91.45 | 94.95 | 91.45 | 94.40 | +2.39% | 12,138 |
| 2026-06-29 | 91.60 | 94.20 | 90.45 | 92.20 | +0.99% | 26,155 |
| 2026-06-26 | 96.10 | 96.15 | 91.30 | 91.30 | -4.60% | 16,573 |
| 2026-06-25 | 95.25 | 97.65 | 94.75 | 95.70 | +0.16% | 16,985 |
| 2026-06-24 | 97.35 | 98.05 | 93.50 | 95.55 | -1.75% | 42,947 |
| 2026-06-23 | 100.00 | 101.40 | 95.65 | 97.25 | -4.38% | 37,939 |
| 2026-06-22 | 99.15 | 103.70 | 98.60 | 101.70 | +3.30% | 32,156 |
| 2026-06-19 | 97.65 | 100.10 | 97.55 | 98.45 | +0.92% | 21,957 |
| 2026-06-18 | 98.00 | 98.10 | 94.80 | 97.55 | -0.15% | 22,190 |
| 2026-06-17 | 95.75 | 97.70 | 95.10 | 97.70 | +2.25% | 18,084 |
| 2026-06-16 | 93.90 | 96.30 | 93.90 | 95.55 | +1.87% | 48,244 |
| 2026-06-15 | 92.70 | 94.00 | 91.65 | 93.80 | +2.79% | 41,796 |
| 2026-06-12 | 91.50 | 92.55 | 90.05 | 91.25 | -0.05% | 39,539 |
| 2026-06-11 | 87.65 | 92.30 | 87.40 | 91.30 | +4.94% | 36,968 |
| 2026-06-10 | 90.20 | 92.05 | 87.00 | 87.00 | -5.79% | 50,268 |
| 2026-06-09 | 94.20 | 96.60 | 92.15 | 92.35 | -2.28% | 25,798 |
| 2026-06-08 | 92.60 | 95.30 | 92.40 | 94.50 | +0.37% | 49,175 |
| 2026-06-05 | 97.60 | 97.60 | 94.00 | 94.15 | -3.93% | 40,644 |
| 2026-06-04 | 101.40 | 101.60 | 96.40 | 98.00 | -2.39% | 31,331 |
| 2026-06-03 | 103.70 | 104.00 | 98.80 | 100.40 | -4.02% | 54,657 |
| 2026-06-02 | 103.30 | 105.30 | 100.00 | 104.60 | +2.35% | 33,274 |
| 2026-06-01 | 103.50 | 105.40 | 101.20 | 102.20 | -1.73% | 53,749 |
| 2026-05-29 | 99.40 | 104.00 | 96.65 | 104.00 | +4.00% | 72,427 |
| 2026-05-28 | 100.40 | 104.10 | 99.70 | 100.00 | -0.40% | 33,007 |
| 2026-05-27 | 101.60 | 101.70 | 97.75 | 100.40 | -1.08% | 36,984 |
| 2026-05-26 | 101.90 | 104.40 | 100.90 | 101.50 | +0.50% | 121,650 |
| 2026-05-25 | 101.50 | 103.00 | 100.50 | 101.00 | +0.50% | 9,670 |
| 2026-05-22 | 103.40 | 103.40 | 98.00 | 100.50 | -0.79% | 55,497 |
| 2026-05-21 | 102.70 | 106.40 | 99.75 | 101.30 | +0.60% | 53,840 |
| 2026-05-20 | 98.00 | 104.50 | 97.10 | 100.70 | +3.81% | 70,362 |
| 2026-05-19 | 109.60 | 110.80 | 96.00 | 97.00 | -12.30% | 53,160 |
| 2026-05-18 | 112.00 | 112.10 | 107.70 | 110.60 | +1.19% | 32,372 |
| 2026-05-15 | 112.60 | 112.60 | 109.20 | 109.30 | -3.27% | 19,420 |
| 2026-05-14 | 111.50 | 113.10 | 110.70 | 113.00 | +2.08% | 21,986 |
| 2026-05-13 | 107.70 | 111.80 | 107.40 | 110.70 | +6.03% | 27,101 |
| 2026-05-12 | 105.00 | 106.90 | 103.50 | 104.40 | -0.29% | 24,462 |
| 2026-05-11 | 101.30 | 106.20 | 101.00 | 104.70 | +2.15% | 24,441 |
| 2026-05-08 | 102.10 | 104.30 | 102.10 | 102.50 | -0.19% | 10,398 |
| 2026-05-07 | 102.20 | 103.80 | 101.90 | 102.70 | +1.18% | 17,051 |
| 2026-05-06 | 103.60 | 104.60 | 100.10 | 101.50 | -1.36% | 16,505 |
| 2026-05-05 | 101.20 | 105.00 | 101.20 | 102.90 | +1.48% | 14,303 |
| 2026-05-04 | 104.40 | 105.80 | 101.40 | 101.40 | -2.12% | 28,570 |
| 2026-04-30 | 101.30 | 103.90 | 100.20 | 103.60 | +2.88% | 19,880 |
| 2026-04-29 | 103.30 | 104.50 | 100.40 | 100.70 | -1.66% | 34,495 |
| 2026-04-28 | 102.90 | 105.50 | 102.00 | 102.40 | +0.10% | 27,063 |
| 2026-04-27 | 99.95 | 104.00 | 99.40 | 102.30 | +3.33% | 48,943 |
| 2026-04-24 | 100.50 | 101.50 | 97.50 | 99.00 | -1.59% | 34,521 |
| 2026-04-23 | 99.20 | 101.60 | 97.90 | 100.60 | +0.85% | 41,024 |
| 2026-04-22 | 99.50 | 100.00 | 97.00 | 99.75 | +0.71% | 32,030 |
| 2026-04-21 | 96.95 | 99.50 | 96.00 | 99.05 | +1.33% | 40,131 |
| 2026-04-20 | 96.15 | 97.75 | 94.70 | 97.75 | +0.51% | 53,347 |
| 2026-04-17 | 95.25 | 97.25 | 92.45 | 97.25 | +1.30% | 39,826 |
| 2026-04-16 | 90.60 | 98.65 | 90.60 | 96.00 | +4.92% | 60,472 |
| 2026-04-15 | 83.60 | 91.80 | 82.70 | 91.50 | +9.98% | 46,800 |
| 2026-04-14 | 81.40 | 84.00 | 81.40 | 83.20 | +2.65% | 21,915 |
| 2026-04-13 | 80.00 | 81.95 | 79.85 | 81.05 | +0.06% | 16,628 |
| 2026-04-10 | 78.70 | 81.05 | 78.10 | 81.00 | +3.65% | 29,389 |
| 2026-04-09 | 75.90 | 78.65 | 75.85 | 78.15 | +2.09% | 22,590 |
| 2026-04-08 | 73.90 | 78.40 | 73.20 | 76.55 | +6.91% | 64,500 |
| 2026-04-07 | 70.15 | 72.30 | 69.45 | 71.60 | +1.99% | 20,719 |
| 2026-04-02 | 70.70 | 71.20 | 68.60 | 70.20 | -3.31% | 39,656 |
| 2026-04-01 | 71.90 | 73.70 | 70.00 | 72.60 | +4.76% | 37,540 |
| 2026-03-31 | 68.30 | 70.00 | 67.40 | 69.30 | +2.06% | 35,500 |
| 2026-03-30 | 66.00 | 69.00 | 65.60 | 67.90 | +1.95% | 34,673 |
| 2026-03-27 | 69.50 | 69.50 | 66.20 | 66.60 | -4.17% | 22,773 |
| 2026-03-26 | 71.50 | 71.60 | 68.70 | 69.50 | -3.34% | 21,879 |
| 2026-03-25 | 71.30 | 72.80 | 71.10 | 71.90 | +1.99% | 13,272 |
| 2026-03-24 | 70.90 | 70.90 | 69.10 | 70.50 | -0.14% | 22,894 |
| 2026-03-23 | 67.00 | 73.40 | 65.70 | 70.60 | +1.88% | 55,005 |
| 2026-03-20 | 71.10 | 72.60 | 68.00 | 69.30 | -2.12% | 98,568 |
| 2026-03-19 | 72.40 | 72.50 | 70.40 | 70.80 | -3.80% | 25,787 |
| 2026-03-18 | 70.80 | 74.20 | 70.80 | 73.60 | +4.84% | 47,248 |
| 2026-03-17 | 74.20 | 74.20 | 70.20 | 70.20 | -5.26% | 40,032 |
| 2026-03-16 | 71.10 | 74.60 | 71.10 | 74.10 | +4.66% | 27,302 |
| 2026-03-13 | 72.50 | 72.50 | 70.60 | 70.80 | -1.80% | 21,463 |
| 2026-03-12 | 72.40 | 73.20 | 70.80 | 72.10 | -0.96% | 13,366 |
| 2026-03-11 | 72.80 | 73.60 | 71.90 | 72.80 | +0.69% | 14,961 |
| 2026-03-10 | 71.10 | 73.60 | 70.90 | 72.30 | +3.58% | 32,205 |
| 2026-03-09 | 71.00 | 71.50 | 68.20 | 69.80 | -4.25% | 87,918 |
| 2026-03-06 | 77.20 | 77.70 | 71.80 | 72.90 | -5.32% | 36,670 |
| 2026-03-05 | 74.20 | 77.90 | 73.60 | 77.00 | +3.08% | 31,944 |
| 2026-03-04 | 72.80 | 74.70 | 70.20 | 74.70 | +2.47% | 35,425 |
| 2026-03-03 | 74.10 | 76.00 | 72.90 | 72.90 | -3.83% | 37,737 |
| 2026-03-02 | 76.00 | 77.00 | 74.90 | 75.80 | +0.00% | 25,074 |
| 2026-02-27 | 74.70 | 77.20 | 74.60 | 75.80 | +0.80% | 22,995 |
| 2026-02-26 | 76.20 | 77.00 | 73.80 | 75.20 | -0.66% | 19,288 |
| 2026-02-25 | 72.30 | 75.90 | 72.30 | 75.70 | +4.85% | 34,788 |
| 2026-02-24 | 71.40 | 73.10 | 71.30 | 72.20 | +0.98% | 12,481 |
| 2026-02-23 | 71.60 | 73.00 | 71.40 | 71.50 | -0.83% | 25,802 |
| 2026-02-20 | 71.50 | 73.00 | 71.50 | 72.10 | +0.14% | 16,011 |
| 2026-02-19 | 70.90 | 72.00 | 69.70 | 72.00 | +1.41% | 28,026 |
| 2026-02-18 | 72.70 | 73.20 | 69.60 | 71.00 | -2.34% | 28,275 |
| 2026-02-17 | 71.90 | 72.70 | 70.10 | 72.70 | +0.55% | 15,506 |
| 2026-02-16 | 70.90 | 72.50 | 70.40 | 72.30 | +0.00% | 13,985 |
| 2026-02-13 | 72.90 | 72.90 | 70.70 | 72.30 | -0.96% | 17,978 |
| 2026-02-12 | 74.60 | 75.90 | 72.60 | 73.00 | -2.14% | 30,835 |
| 2026-02-11 | 71.80 | 75.00 | 71.00 | 74.60 | +4.34% | 45,027 |
| 2026-02-10 | 73.40 | 73.40 | 70.90 | 71.50 | -2.85% | 29,993 |
| 2026-02-09 | 71.60 | 74.00 | 71.60 | 73.60 | +3.81% | 29,728 |
| 2026-02-06 | 71.50 | 71.50 | 70.10 | 70.90 | -1.53% | 21,437 |
| 2026-02-05 | 73.40 | 75.00 | 70.40 | 72.00 | -2.70% | 27,155 |
| 2026-02-04 | 72.60 | 75.00 | 72.10 | 74.00 | +1.65% | 51,762 |
| 2026-02-03 | 73.10 | 74.00 | 72.10 | 72.80 | +0.00% | 36,367 |
| 2026-02-02 | 71.90 | 72.80 | 70.50 | 72.80 | -0.41% | 30,594 |
| 2026-01-30 | 73.40 | 74.70 | 72.70 | 73.10 | -1.08% | 36,371 |
| 2026-01-29 | 72.50 | 74.20 | 71.50 | 73.90 | +2.78% | 29,079 |
| 2026-01-28 | 73.40 | 73.70 | 70.60 | 71.90 | -2.57% | 30,340 |
| 2026-01-27 | 74.20 | 75.10 | 73.00 | 73.80 | +0.27% | 35,721 |
| 2026-01-26 | 71.90 | 73.60 | 70.50 | 73.60 | +1.52% | 32,032 |
| 2026-01-23 | 72.70 | 73.90 | 72.30 | 72.50 | -0.14% | 18,443 |
| 2026-01-22 | 71.80 | 73.00 | 70.60 | 72.60 | +3.71% | 41,758 |
| 2026-01-21 | 70.60 | 71.20 | 69.30 | 70.00 | -0.85% | 33,369 |
| 2026-01-20 | 70.40 | 72.00 | 69.40 | 70.60 | -0.42% | 51,520 |
| 2026-01-19 | 69.70 | 71.80 | 68.80 | 70.90 | +1.72% | 45,003 |
| 2026-01-16 | 67.70 | 71.00 | 67.60 | 69.70 | +2.95% | 52,974 |
| 2026-01-15 | 65.20 | 68.70 | 64.00 | 67.70 | +2.89% | 80,678 |
| 2026-01-14 | 68.50 | 69.10 | 63.80 | 65.80 | -4.64% | 166,079 |
| 2026-01-13 | 74.10 | 74.20 | 69.00 | 69.00 | -7.51% | 73,813 |
| 2026-01-12 | 76.60 | 77.50 | 74.00 | 74.60 | -2.48% | 44,865 |
| 2026-01-09 | 80.50 | 80.50 | 75.70 | 76.50 | -5.20% | 69,478 |
| 2026-01-08 | 82.70 | 84.60 | 80.50 | 80.70 | -2.30% | 20,384 |
| 2026-01-07 | 84.00 | 84.10 | 81.50 | 82.60 | -0.24% | 41,387 |
| 2026-01-06 | 81.50 | 83.30 | 80.80 | 82.80 | +2.48% | 28,472 |
| 2026-01-05 | 76.30 | 81.40 | 76.30 | 80.80 | +6.88% | 45,093 |
| 2026-01-02 | 76.40 | 77.10 | 73.70 | 75.60 | -1.18% | 15,375 |
| 2025-12-30 | 75.60 | 76.50 | 75.10 | 76.50 | +0.66% | 8,372 |
| 2025-12-29 | 76.00 | 76.50 | 73.80 | 76.00 | +0.00% | 28,538 |
| 2025-12-23 | 75.00 | 76.00 | 74.50 | 76.00 | +1.33% | 11,501 |
| 2025-12-22 | 72.20 | 75.30 | 72.20 | 75.00 | +3.16% | 32,706 |
| 2025-12-19 | 72.10 | 72.90 | 70.60 | 72.70 | +0.83% | 23,580 |
| 2025-12-18 | 72.30 | 72.90 | 71.10 | 72.10 | -0.69% | 25,671 |
| 2025-12-17 | 73.20 | 75.00 | 72.40 | 72.60 | -0.68% | 28,670 |
| 2025-12-16 | 73.00 | 73.50 | 71.80 | 73.10 | -0.54% | 23,516 |
| 2025-12-15 | 72.20 | 74.70 | 71.30 | 73.50 | +2.94% | 39,644 |
| 2025-12-12 | 72.90 | 74.40 | 71.40 | 71.40 | -1.38% | 28,456 |
| 2025-12-11 | 73.50 | 73.50 | 71.60 | 72.40 | -1.90% | 25,515 |
| 2025-12-10 | 75.00 | 75.30 | 73.30 | 73.80 | -1.34% | 35,614 |
| 2025-12-09 | 73.20 | 75.90 | 73.20 | 74.80 | +1.77% | 47,208 |
| 2025-12-08 | 75.30 | 76.20 | 72.90 | 73.50 | -0.81% | 24,162 |
| 2025-12-05 | 71.00 | 74.10 | 70.70 | 74.10 | +4.37% | 50,996 |
| 2025-12-04 | 71.90 | 71.90 | 69.50 | 71.00 | -1.39% | 54,419 |
| 2025-12-03 | 73.20 | 74.50 | 71.10 | 72.00 | -1.64% | 34,260 |
| 2025-12-02 | 73.30 | 74.60 | 72.60 | 73.20 | +1.24% | 33,205 |
| 2025-12-01 | 74.10 | 74.30 | 71.50 | 72.30 | -1.90% | 29,640 |
| 2025-11-28 | 73.30 | 73.90 | 72.30 | 73.70 | +0.00% | 24,060 |
| 2025-11-27 | 73.90 | 75.70 | 72.90 | 73.70 | -0.54% | 27,628 |
| 2025-11-26 | 73.30 | 74.40 | 72.80 | 74.10 | +1.65% | 20,235 |
| 2025-11-25 | 75.40 | 75.90 | 72.30 | 72.90 | -3.83% | 23,906 |
| 2025-11-24 | 72.00 | 75.80 | 71.10 | 75.80 | +4.70% | 95,824 |
| 2025-11-21 | 73.00 | 75.90 | 72.30 | 72.40 | -3.47% | 64,675 |
| 2025-11-20 | 71.70 | 76.10 | 71.10 | 75.00 | +8.54% | 64,404 |
| 2025-11-19 | 75.00 | 77.50 | 69.10 | 69.10 | -3.89% | 71,297 |
| 2025-11-18 | 70.70 | 72.20 | 70.00 | 71.90 | +0.14% | 21,644 |
| 2025-11-17 | 70.50 | 72.10 | 70.20 | 71.80 | +3.31% | 26,914 |
| 2025-11-14 | 68.90 | 70.30 | 67.60 | 69.50 | +1.02% | 10,294 |
| 2025-11-13 | 67.40 | 70.50 | 67.40 | 68.80 | +1.47% | 19,190 |
| 2025-11-12 | 68.80 | 70.20 | 67.50 | 67.80 | -1.02% | 26,147 |
| 2025-11-11 | 71.90 | 71.90 | 66.80 | 68.50 | -4.60% | 29,130 |
| 2025-11-10 | 71.70 | 72.90 | 70.90 | 71.80 | +2.57% | 19,570 |
| 2025-11-07 | 71.90 | 72.50 | 69.40 | 70.00 | -2.91% | 34,179 |
| 2025-11-06 | 73.30 | 73.60 | 71.30 | 72.10 | -2.04% | 22,593 |
| 2025-11-05 | 75.20 | 75.50 | 73.60 | 73.60 | -2.90% | 16,301 |
| 2025-11-04 | 73.10 | 76.40 | 72.00 | 75.80 | +2.43% | 27,769 |
| 2025-11-03 | 73.40 | 75.20 | 73.30 | 74.00 | +0.82% | 23,828 |
| 2025-10-31 | 74.70 | 74.70 | 72.10 | 73.40 | +0.00% | 22,274 |
| 2025-10-30 | 75.40 | 75.70 | 72.50 | 73.40 | -2.13% | 18,912 |
| 2025-10-29 | 76.20 | 77.40 | 74.60 | 75.00 | -1.32% | 18,291 |
| 2025-10-28 | 75.20 | 76.20 | 74.60 | 76.00 | +1.20% | 16,164 |
| 2025-10-27 | 73.60 | 76.10 | 72.90 | 75.10 | +3.73% | 35,936 |
| 2025-10-24 | 78.40 | 78.50 | 72.40 | 72.40 | -6.70% | 38,383 |
| 2025-10-23 | 74.00 | 77.60 | 74.00 | 77.60 | +5.15% | 22,720 |
| 2025-10-22 | 73.70 | 76.40 | 72.80 | 73.80 | -0.40% | 38,534 |
| 2025-10-21 | 73.20 | 74.30 | 71.40 | 74.10 | +1.65% | 28,468 |
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：4月（+42.70%）。最も弱い月：3月（-8.58%）。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 · 2026-10-15 時点
クイック回答
PFISTERER Holding SE（PFSE.DE）の直近終値は？
2026-10-15 時点で 59.00。Closelookデータレイクの日次価格記録より。
PFSE.DE の52週高値・安値は？
直近52週間で高値 113.10、安値 58.00（2026-10-15 時点）。
PFISTERER Holding SE が歴史的に最も強い月と弱い月は？
歴史的に、PFSE.DE の最も強い月は 4月（平均 +42.70%）、最も弱い月は 3月（平均 -8.58%）。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364本から計算。