PennyMac Finl Svcs Inc（PFSI）— 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。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	61.59	62.17	59.70	60.32	-1.42%	684,700
2026-10-15	58.58	62.06	58.58	61.19	+5.96%	1,284,600
2026-10-14	58.69	59.29	57.52	57.75	-2.60%	800,100
2026-10-13	59.24	60.10	58.45	59.29	+0.76%	726,100
2026-10-12	59.59	59.83	58.72	58.84	-1.77%	679,700
2026-10-09	60.91	61.10	59.12	59.90	-2.35%	691,300
2026-10-08	61.44	61.67	59.41	61.34	+0.71%	952,500
2026-10-07	62.06	62.21	60.10	60.91	-2.95%	692,100
2026-10-06	64.17	64.17	61.74	62.76	-0.30%	677,800
2026-10-05	62.79	63.33	61.01	62.95	+1.53%	599,700
2026-10-02	62.88	64.15	60.96	62.00	+0.08%	712,100
2026-10-01	61.68	62.65	60.79	61.95	+0.37%	841,400
2026-09-30	63.83	63.99	61.67	61.72	-2.97%	626,000
2026-09-29	63.75	64.49	63.03	63.61	-0.08%	579,500
2026-09-28	64.80	64.97	63.23	63.66	-2.75%	451,100
2026-09-25	65.22	66.11	64.96	65.46	+0.31%	412,200
2026-09-24	65.66	65.70	64.57	65.26	-0.53%	762,400
2026-09-23	66.50	66.59	65.12	65.61	-2.02%	808,600
2026-09-22	67.47	67.73	66.19	66.96	+0.54%	463,800
2026-09-21	66.43	67.07	65.98	66.60	+0.36%	467,500
2026-09-18	66.16	67.11	65.80	66.36	-0.23%	742,800
2026-09-17	66.55	67.37	66.06	66.51	+0.85%	588,300
2026-09-16	67.51	68.22	65.03	65.95	-3.09%	981,900
2026-09-15	69.18	69.20	67.54	68.05	-1.33%	1,036,200
2026-09-14	70.01	70.81	68.94	68.97	-1.98%	443,300
2026-09-11	70.67	71.47	70.00	70.36	+0.79%	329,600
2026-09-10	70.04	72.15	69.12	69.81	-1.55%	459,500
2026-09-09	71.78	72.11	70.68	70.91	-1.57%	403,100
2026-09-08	72.47	73.31	71.94	72.04	-1.71%	716,400
2026-09-04	72.46	73.75	72.46	73.29	+0.08%	456,700
2026-09-03	73.15	73.97	72.65	73.23	+1.45%	416,300
2026-09-02	71.10	73.19	71.10	72.18	+1.98%	565,800
2026-09-01	72.42	72.87	70.67	70.78	-3.19%	613,500
2026-08-31	72.99	73.80	72.23	73.11	-0.37%	591,600
2026-08-28	74.32	74.50	73.28	73.38	-0.29%	394,300
2026-08-27	72.59	73.98	72.10	73.59	+0.95%	456,200
2026-08-26	74.15	74.15	72.81	72.90	-1.70%	416,300
2026-08-25	75.65	75.90	73.39	74.16	-1.36%	508,433
2026-08-24	75.58	76.00	75.01	75.18	+0.12%	337,876
2026-08-21	76.02	76.26	74.73	75.09	-0.86%	349,200
2026-08-20	76.09	76.28	74.80	75.74	-1.43%	406,600
2026-08-19	76.33	78.94	76.15	76.84	+2.05%	484,200
2026-08-18	76.90	77.04	75.24	75.30	-1.32%	394,400
2026-08-17	77.51	77.51	76.03	76.31	-2.20%	251,000
2026-08-14	79.41	79.68	77.75	78.03	-1.82%	335,400
2026-08-13	77.72	80.38	77.50	79.48	+3.25%	488,500
2026-08-12	77.09	77.80	75.63	76.98	+0.51%	556,600
2026-08-11	76.53	76.72	75.11	76.59	+0.98%	450,500
2026-08-10	76.84	77.09	74.58	75.85	-2.02%	1,164,900
2026-08-07	76.92	77.99	76.54	77.41	+0.51%	1,251,300
2026-08-06	75.13	77.22	73.91	77.02	+1.49%	522,900
2026-08-05	77.50	77.60	74.70	75.89	-1.43%	625,600
2026-08-04	76.09	78.02	76.09	76.99	+0.77%	779,000
2026-08-03	76.03	76.68	75.82	76.40	+1.31%	831,400
2026-07-31	75.71	76.11	74.46	75.41	-0.61%	1,066,400
2026-07-30	77.72	77.78	71.68	75.87	-11.82%	2,427,000
2026-07-29	84.41	87.71	84.10	86.04	+0.40%	619,600
2026-07-28	85.11	86.40	84.84	85.70	+1.46%	456,800
2026-07-27	85.31	86.23	83.63	84.47	+0.14%	548,000
2026-07-24	83.05	85.57	82.42	84.35	+2.11%	319,400
2026-07-23	85.06	85.06	81.87	82.61	-2.46%	597,500
2026-07-22	84.16	85.04	83.58	84.69	+0.83%	296,600
2026-07-21	84.36	84.36	82.08	83.99	+0.49%	347,000
2026-07-20	85.42	85.42	82.78	83.58	-2.00%	539,400
2026-07-17	86.23	87.36	84.84	85.29	-1.76%	359,800
2026-07-16	85.82	87.39	85.18	86.82	+2.17%	403,300
2026-07-15	83.76	85.87	83.31	84.98	+2.50%	584,500
2026-07-14	82.60	83.50	81.80	82.91	+1.76%	268,600
2026-07-13	82.40	83.13	81.41	81.48	-1.06%	448,000
2026-07-10	82.52	82.94	81.28	82.35	+0.50%	248,900
2026-07-09	81.20	82.18	80.53	81.94	+1.26%	394,500
2026-07-08	80.30	81.80	79.65	80.92	-0.23%	514,200
2026-07-07	82.25	82.88	80.20	81.11	-3.15%	602,500
2026-07-06	83.59	83.75	81.81	83.75	+0.34%	537,800
2026-07-02	84.50	86.75	82.12	83.47	-1.60%	548,200
2026-07-01	86.89	87.76	84.63	84.83	-2.61%	525,700
2026-06-30	86.13	87.50	85.76	87.10	+1.10%	837,400
2026-06-29	85.97	87.11	84.41	86.15	+0.08%	646,000
2026-06-26	84.57	86.35	83.32	86.08	+2.11%	1,270,700
2026-06-25	84.00	85.23	83.02	84.30	+1.14%	404,200
2026-06-24	80.71	83.73	80.71	83.35	+3.88%	680,100
2026-06-23	80.04	81.13	79.69	80.24	+0.54%	619,100
2026-06-22	81.71	83.24	79.33	79.81	-3.12%	464,400
2026-06-18	81.78	83.23	81.78	82.38	+1.45%	520,200
2026-06-17	83.91	85.79	80.70	81.20	-2.87%	690,000
2026-06-16	82.29	83.79	82.00	83.60	+1.44%	627,500
2026-06-15	82.85	84.60	82.18	82.41	+0.92%	540,300
2026-06-12	80.77	82.20	80.02	81.66	+1.21%	306,700
2026-06-11	80.41	81.07	77.67	80.68	+0.75%	585,100
2026-06-10	81.54	82.39	79.93	80.08	-2.05%	305,600
2026-06-09	80.22	83.04	80.22	81.76	+2.77%	434,600
2026-06-08	81.25	81.39	78.81	79.56	-2.07%	430,200
2026-06-05	81.38	82.71	80.71	81.24	-0.36%	396,400
2026-06-04	81.15	82.13	81.05	81.53	+1.15%	637,500
2026-06-03	83.18	84.26	80.37	80.60	-4.09%	827,000
2026-06-02	81.98	84.38	81.77	84.04	+1.88%	764,700
2026-06-01	83.50	83.73	82.24	82.49	-1.65%	670,700
2026-05-29	86.18	86.37	83.84	83.87	-2.91%	965,900
2026-05-28	86.59	87.35	85.24	86.38	-1.16%	449,500
2026-05-27	86.84	87.42	86.27	87.39	+1.47%	534,500
2026-05-26	86.50	87.00	85.47	86.12	+0.28%	410,700
2026-05-22	86.88	87.08	85.63	85.88	-1.31%	445,000
2026-05-21	86.01	87.53	84.68	87.02	-0.08%	555,700
2026-05-20	85.07	87.15	83.87	87.09	+3.14%	464,200
2026-05-19	86.05	86.05	84.17	84.44	-2.35%	542,500
2026-05-18	86.05	86.99	85.50	86.47	+0.91%	376,500
2026-05-15	86.79	87.86	85.51	85.69	-2.43%	634,900
2026-05-14	88.34	88.91	86.80	87.82	+0.09%	324,800
2026-05-13	87.51	88.95	86.25	87.74	-1.00%	364,100
2026-05-12	88.00	89.00	86.41	88.63	+0.32%	436,300
2026-05-11	90.36	90.50	88.13	88.35	-2.42%	519,600
2026-05-08	89.34	90.67	87.91	90.54	+2.12%	502,000
2026-05-07	87.38	89.70	87.00	88.66	+1.83%	747,700
2026-05-06	85.27	88.55	85.27	87.07	-0.47%	1,300,900
2026-05-05	89.87	90.07	87.47	87.48	-2.68%	1,022,300
2026-05-04	91.85	91.85	89.56	89.89	-2.43%	491,100
2026-05-01	90.87	92.50	90.34	92.13	+2.04%	506,100
2026-04-30	89.36	90.91	89.36	90.29	+1.24%	421,900
2026-04-29	90.46	90.96	88.84	89.18	-2.19%	604,200
2026-04-28	91.50	91.50	90.67	91.18	+0.32%	374,000
2026-04-27	91.09	92.50	90.50	90.89	-0.55%	388,500
2026-04-24	89.30	91.53	88.76	91.39	+1.71%	334,200
2026-04-23	90.43	90.74	88.86	89.85	-0.67%	378,000
2026-04-22	91.20	91.80	89.52	90.46	-0.20%	485,800
2026-04-21	95.03	95.77	90.27	90.64	-3.88%	504,100
2026-04-20	93.74	94.56	93.21	94.30	-0.29%	449,800
2026-04-17	93.49	95.79	92.89	94.57	+3.10%	621,100
2026-04-16	91.69	92.41	91.12	91.73	-0.01%	404,700
2026-04-15	92.94	93.27	91.29	91.74	-1.00%	476,000
2026-04-14	93.48	93.74	92.28	92.67	-0.39%	479,000
2026-04-13	91.01	93.07	90.44	93.03	+1.77%	429,100
2026-04-10	90.85	91.88	90.13	91.41	-0.39%	424,800
2026-04-09	90.81	92.89	89.80	91.77	+0.17%	1,234,600
2026-04-08	92.13	93.20	90.40	91.61	+3.57%	620,200
2026-04-07	90.05	90.05	88.30	88.45	-2.14%	443,900
2026-04-06	90.04	91.08	89.31	90.38	+0.31%	436,700
2026-04-02	85.75	90.61	85.33	90.10	+2.74%	565,100
2026-04-01	88.70	88.76	87.61	87.70	+0.34%	366,400
2026-03-31	85.96	87.95	85.16	87.40	+2.94%	556,300
2026-03-30	85.92	86.55	84.55	84.90	-0.67%	652,400
2026-03-27	82.67	87.19	82.65	85.47	-1.12%	476,700
2026-03-26	85.40	87.13	85.40	86.44	+0.01%	395,800
2026-03-25	85.12	86.45	84.28	86.43	+2.53%	563,400
2026-03-24	84.07	85.00	83.31	84.30	-1.40%	689,000
2026-03-23	86.66	87.86	85.50	85.50	+1.24%	537,400
2026-03-20	87.61	87.61	83.56	84.45	-4.07%	735,300
2026-03-19	86.47	88.65	86.20	88.03	+0.94%	472,300
2026-03-18	86.04	88.37	85.81	87.21	-0.16%	491,200
2026-03-17	87.10	88.31	86.69	87.35	+1.01%	644,000
2026-03-16	85.90	88.24	85.56	86.48	+2.78%	732,100
2026-03-13	85.37	86.09	83.66	84.14	-0.56%	542,200
2026-03-12	87.10	88.04	84.23	84.61	-3.47%	731,700
2026-03-11	89.10	89.33	85.40	87.65	-2.17%	751,500
2026-03-10	87.50	90.50	86.58	89.59	+2.97%	932,900
2026-03-09	84.99	87.12	84.15	87.01	+0.94%	1,044,400
2026-03-06	88.15	88.15	84.67	86.20	-2.63%	1,241,800
2026-03-05	89.58	91.47	87.82	88.53	-2.36%	849,000
2026-03-04	89.90	91.72	89.38	90.67	+1.01%	645,700
2026-03-03	87.85	90.22	86.68	89.76	-0.69%	577,200
2026-03-02	89.34	91.34	88.51	90.38	-1.69%	929,000
2026-02-27	93.69	93.86	91.55	91.93	-1.08%	1,188,700
2026-02-26	92.75	93.97	92.09	92.93	+0.20%	790,900
2026-02-25	91.50	93.08	90.06	92.74	+1.69%	785,100
2026-02-24	90.33	91.63	89.50	91.20	+0.96%	903,800
2026-02-23	92.23	92.23	89.16	90.33	-2.06%	1,016,300
2026-02-20	93.99	94.70	92.19	92.23	-2.23%	849,000
2026-02-19	95.67	96.37	93.08	94.33	-1.80%	736,200
2026-02-18	93.32	96.89	93.32	96.06	+2.32%	967,200
2026-02-17	93.30	94.44	92.41	93.88	+2.03%	1,289,400
2026-02-13	91.34	94.04	90.54	92.01	+0.57%	818,000
2026-02-12	93.40	93.40	88.39	91.49	+1.21%	1,687,800
2026-02-11	93.50	94.96	89.67	90.40	-4.29%	1,251,600
2026-02-10	95.65	97.51	93.51	94.45	-0.38%	1,233,500
2026-02-09	95.60	96.66	93.75	94.81	-0.83%	780,600
2026-02-06	98.14	99.92	94.98	95.60	-1.97%	1,037,100
2026-02-05	97.27	98.00	93.64	97.52	+1.50%	1,076,000
2026-02-04	93.72	96.41	91.96	96.08	+3.15%	1,533,600
2026-02-03	93.09	93.93	88.74	93.15	+0.09%	2,828,000
2026-02-02	98.28	99.10	90.91	93.07	-6.86%	3,254,900
2026-01-30	112.00	112.00	93.50	99.92	-33.25%	5,227,400
2026-01-29	147.66	150.01	146.50	149.70	+1.85%	763,500
2026-01-28	149.51	150.78	146.93	146.98	-1.66%	999,400
2026-01-27	152.11	152.11	146.00	149.46	-1.65%	663,500
2026-01-26	150.83	153.16	149.18	151.96	+0.71%	363,700
2026-01-23	150.29	151.48	149.21	150.89	-0.51%	221,500
2026-01-22	153.69	154.06	151.40	151.67	-0.41%	270,700
2026-01-21	147.98	152.62	147.98	152.30	+1.16%	362,200
2026-01-20	156.48	157.40	149.74	150.56	-5.58%	844,900
2026-01-16	150.93	160.36	150.77	159.46	+5.81%	1,002,800
2026-01-15	148.87	153.00	146.13	150.70	+2.26%	457,200
2026-01-14	144.59	147.63	144.34	147.37	+1.22%	328,000
2026-01-13	146.47	146.47	144.09	145.59	-0.53%	310,300
2026-01-12	144.30	148.33	144.00	146.36	+0.12%	286,200
2026-01-09	138.30	146.68	137.29	146.19	+6.41%	703,100
2026-01-08	135.28	138.85	134.20	137.39	+0.81%	285,900
2026-01-07	135.37	137.02	132.91	136.28	+0.94%	437,700
2026-01-06	133.62	135.55	131.74	135.01	+0.56%	258,600
2026-01-05	131.03	134.84	129.37	134.26	+2.09%	276,800
2026-01-02	131.56	132.59	130.05	131.51	-0.25%	261,500
2025-12-31	133.00	133.51	131.69	131.84	-1.07%	242,200
2025-12-30	133.16	134.91	132.74	133.26	-0.19%	128,200
2025-12-29	134.03	134.25	132.55	133.52	-0.28%	234,500
2025-12-26	134.37	134.37	132.98	133.89	-0.07%	168,100
2025-12-24	132.93	134.51	132.10	133.98	+0.65%	90,300
2025-12-23	134.79	134.79	132.98	133.12	-1.18%	187,800
2025-12-22	133.89	134.73	133.03	134.71	+0.07%	257,600
2025-12-19	135.20	137.53	133.78	134.62	+1.67%	606,700
2025-12-18	132.94	133.46	131.29	132.41	+1.71%	419,500
2025-12-17	129.86	132.51	126.63	130.19	-0.19%	310,000
2025-12-16	130.82	130.98	128.52	130.44	-0.03%	324,000
2025-12-15	131.19	131.19	129.08	130.48	+0.00%	287,400
2025-12-12	132.18	132.32	129.96	130.48	-1.02%	382,700
2025-12-11	131.39	133.51	131.28	131.82	+0.63%	345,100
2025-12-10	129.09	132.05	127.98	130.99	+1.96%	366,600
2025-12-09	129.99	129.99	127.84	128.47	-0.44%	300,600
2025-12-08	131.15	131.15	128.61	129.04	-1.43%	228,800
2025-12-05	131.77	133.58	130.24	130.91	-1.26%	383,200
2025-12-04	133.45	135.65	132.25	132.58	-0.96%	387,600
2025-12-03	132.83	135.83	131.64	133.86	+1.55%	318,600
2025-12-02	135.19	135.19	131.77	131.82	-1.69%	387,800
2025-12-01	133.79	134.98	132.55	134.09	-0.36%	340,100
2025-11-28	134.77	136.62	134.08	134.57	-1.10%	165,400
2025-11-26	132.92	136.48	131.92	136.06	+1.78%	352,500
2025-11-25	130.44	134.25	129.17	133.68	+4.70%	578,500
2025-11-24	127.36	128.84	126.39	127.68	+1.12%	465,000
2025-11-21	125.75	128.37	125.06	126.26	+1.87%	609,700
2025-11-20	125.58	127.04	123.91	123.94	-0.47%	337,400
2025-11-19	124.83	125.62	124.07	124.53	-0.32%	221,600
2025-11-18	124.03	125.41	123.40	124.93	+0.37%	242,900
2025-11-17	127.78	127.78	123.93	124.47	-2.01%	267,800
2025-11-14	127.35	127.99	125.48	127.02	-0.02%	345,600
2025-11-13	128.69	129.27	126.17	127.04	-1.63%	225,900
2025-11-12	128.87	130.28	128.64	129.15	-0.27%	177,500
2025-11-11	128.66	130.55	126.73	129.50	+1.76%	243,800
2025-11-10	126.49	128.76	125.95	127.26	+1.00%	196,800
2025-11-07	124.95	126.34	123.15	126.00	+1.25%	261,600
2025-11-06	125.86	125.86	122.00	124.45	-0.46%	271,700
2025-11-05	126.83	126.83	124.92	125.02	-1.45%	283,500
2025-11-04	126.55	127.06	124.56	126.86	+0.02%	288,500
2025-11-03	124.31	126.93	123.12	126.84	+0.82%	248,700
2025-10-31	124.59	126.12	124.27	125.81	+0.41%	196,700
2025-10-30	125.91	128.10	124.75	125.30	-0.64%	198,200
2025-10-29	128.65	129.92	124.85	126.11	-3.13%	328,300
2025-10-28	131.93	132.57	128.68	130.19	-2.08%	368,400
2025-10-27	132.06	134.00	130.94	132.96	+0.22%	352,700
2025-10-24	130.00	134.08	128.62	132.67	+3.20%	618,500
2025-10-23	129.20	130.10	126.41	128.55	-0.79%	640,500
2025-10-22	130.27	134.56	125.07	129.57	+7.16%	1,127,800
2025-10-21	120.22	122.98	117.11	120.91	-0.40%	418,600
2025-10-20	121.09	121.95	119.96	121.40	+1.16%	238,600

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：11月（+6.09%）。最も弱い月：7月（-9.66%）。日次データ2年分（2025–2026）に基づく。

1月-9.58%
2月+0.38%
3月-3.34%
4月+0.19%
5月-5.00%
6月+5.96%
7月-9.66%
8月+5.28%
9月+0.25%
10月-0.04%
11月+6.09%
12月-1.68%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

PennyMac Finl Svcs Inc（PFSI）の直近終値は？

2026-10-16 時点で 60.32。Closelookデータレイクの日次価格記録より。

PFSI の52週高値・安値は？

直近52週間で高値 160.36、安値 57.52（2026-10-16 時点）。

PennyMac Finl Svcs Inc が歴史的に最も強い月と弱い月は？

歴史的に、PFSI の最も強い月は 11月（平均 +6.09%）、最も弱い月は 7月（平均 -9.66%）。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。