PHINIA Inc.（PHIN）— 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	58.16	58.86	57.39	57.90	+0.26%	328,100
2026-10-15	56.26	57.84	56.26	57.75	+3.42%	595,200
2026-10-14	55.91	56.66	55.00	55.84	-1.24%	651,700
2026-10-13	56.89	57.20	56.09	56.54	+0.19%	379,900
2026-10-12	57.38	57.49	56.40	56.43	-2.42%	310,900
2026-10-09	58.64	59.16	57.50	57.83	-1.08%	277,700
2026-10-08	57.62	58.82	57.62	58.46	-0.02%	451,600
2026-10-07	59.57	59.93	57.72	58.47	-3.77%	504,100
2026-10-06	60.81	60.90	60.30	60.76	+0.96%	325,000
2026-10-05	59.61	60.61	59.02	60.18	+0.67%	455,500
2026-10-02	61.05	61.27	59.46	59.78	-0.42%	580,700
2026-10-01	59.53	60.04	58.07	60.03	+1.01%	528,500
2026-09-30	60.97	60.97	59.27	59.43	-1.64%	632,600
2026-09-29	60.89	61.16	60.20	60.42	-0.53%	513,100
2026-09-28	61.86	62.19	60.35	60.74	-2.10%	334,600
2026-09-25	59.94	62.08	59.77	62.04	+3.50%	343,500
2026-09-24	60.53	60.56	59.00	59.94	-0.75%	422,300
2026-09-23	59.98	60.85	58.79	60.39	-0.25%	299,600
2026-09-22	61.45	61.98	60.44	60.54	+0.33%	322,800
2026-09-21	62.29	62.30	60.24	60.34	-1.76%	301,200
2026-09-18	61.67	61.68	60.20	61.42	-0.94%	1,461,600
2026-09-17	62.24	62.69	61.19	62.00	+1.39%	451,700
2026-09-16	61.50	62.43	60.22	61.15	-0.57%	461,100
2026-09-15	63.19	63.65	60.83	61.50	-2.09%	540,067
2026-09-14	65.44	65.64	62.66	62.81	-5.18%	402,945
2026-09-11	67.00	67.21	65.89	66.24	+0.35%	219,500
2026-09-10	66.21	67.00	65.47	66.01	-1.02%	322,800
2026-09-09	67.60	68.05	66.40	66.69	-1.81%	254,900
2026-09-08	68.14	68.42	66.91	67.92	-1.62%	260,800
2026-09-04	68.06	69.25	67.03	69.04	+0.91%	337,900
2026-09-03	68.75	68.75	67.02	68.42	+0.88%	259,500
2026-09-02	66.97	68.68	66.88	67.82	+1.50%	244,900
2026-09-01	67.80	68.62	66.48	66.82	-2.37%	331,200
2026-08-31	69.07	69.35	67.98	68.44	-0.31%	278,400
2026-08-28	68.86	69.47	67.57	68.65	+0.85%	348,000
2026-08-27	69.83	69.83	67.58	68.07	-2.81%	347,100
2026-08-26	71.17	71.90	69.23	70.04	-1.24%	268,000
2026-08-25	71.76	71.78	70.60	70.92	-0.44%	220,500
2026-08-24	72.75	72.75	71.12	71.23	-2.09%	269,400
2026-08-21	72.31	73.16	71.81	72.75	+1.56%	280,600
2026-08-20	72.44	72.44	71.19	71.63	-2.29%	299,000
2026-08-19	74.22	74.35	73.00	73.31	-0.53%	313,200
2026-08-18	74.35	74.68	73.23	73.70	-1.21%	255,900
2026-08-17	74.18	74.99	73.84	74.60	+0.15%	283,300
2026-08-14	74.01	75.43	73.50	74.49	+1.04%	464,900
2026-08-13	74.55	74.56	73.18	73.72	-0.41%	431,200
2026-08-12	75.48	75.48	73.94	74.02	-1.20%	381,300
2026-08-11	74.19	75.88	74.19	74.92	+1.50%	361,900
2026-08-10	74.70	75.02	73.48	73.81	-1.47%	276,700
2026-08-07	74.84	76.33	74.70	74.91	+0.03%	293,600
2026-08-06	76.54	77.30	74.89	74.89	-2.12%	284,400
2026-08-05	79.74	80.91	76.39	76.51	-4.27%	356,400
2026-08-04	78.16	80.22	77.79	79.92	+2.40%	465,500
2026-08-03	73.60	78.64	73.60	78.05	+6.06%	596,000
2026-07-31	72.06	75.46	71.11	73.59	+0.73%	586,800
2026-07-30	77.90	77.90	68.00	73.06	-11.04%	1,002,000
2026-07-29	80.88	82.62	79.99	82.13	+2.02%	523,600
2026-07-28	79.13	80.92	78.25	80.50	+2.53%	382,200
2026-07-27	78.67	79.08	76.50	78.51	+0.15%	240,100
2026-07-24	79.36	79.92	77.89	78.39	+0.01%	153,400
2026-07-23	77.96	79.10	77.17	78.38	-1.71%	299,400
2026-07-22	78.80	80.93	78.66	79.74	+0.75%	238,400
2026-07-21	77.99	80.63	77.63	79.15	+2.54%	305,200
2026-07-20	79.97	79.97	76.83	77.19	-3.68%	227,100
2026-07-17	79.27	81.21	76.52	80.14	-1.10%	194,100
2026-07-16	79.49	81.61	79.41	81.03	+1.89%	227,400
2026-07-15	78.30	80.02	78.11	79.53	+1.64%	269,700
2026-07-14	78.33	78.45	77.00	78.25	+1.39%	190,000
2026-07-13	77.34	78.31	76.98	77.18	-1.23%	236,900
2026-07-10	78.15	79.35	78.11	78.14	-0.70%	241,600
2026-07-09	77.90	79.28	76.64	78.69	+2.30%	180,400
2026-07-08	77.49	78.15	75.48	76.92	-1.74%	286,200
2026-07-07	78.87	79.76	78.26	78.28	-1.76%	302,900
2026-07-06	75.92	79.81	75.92	79.68	+5.24%	340,800
2026-07-02	78.79	79.09	73.73	75.71	-3.11%	483,000
2026-07-01	82.45	82.45	77.98	78.14	-5.14%	382,600
2026-06-30	81.90	82.92	81.88	82.37	+1.28%	365,300
2026-06-29	83.70	83.74	81.03	81.33	-4.11%	562,800
2026-06-26	84.77	85.22	82.48	84.82	-0.22%	1,729,300
2026-06-25	84.08	85.52	83.31	85.01	+1.82%	456,500
2026-06-24	80.50	83.50	79.83	83.49	+3.69%	606,900
2026-06-23	79.82	81.26	79.40	80.52	-1.00%	395,300
2026-06-22	81.51	82.25	80.68	81.33	+0.68%	432,400
2026-06-18	78.86	81.09	78.44	80.78	+3.10%	851,200
2026-06-17	81.08	82.67	78.25	78.35	-4.08%	481,300
2026-06-16	84.10	84.57	81.52	81.68	-2.36%	319,900
2026-06-15	86.11	86.94	83.54	83.65	-1.77%	372,100
2026-06-12	83.80	86.64	83.80	85.16	+4.09%	697,600
2026-06-11	81.24	81.95	79.58	81.81	+1.61%	356,600
2026-06-10	81.45	82.71	80.25	80.51	-1.23%	373,700
2026-06-09	81.10	82.03	79.34	81.51	+1.28%	298,000
2026-06-08	79.79	81.95	79.64	80.48	+1.26%	311,100
2026-06-05	81.30	81.42	78.73	79.48	-3.37%	252,000
2026-06-04	80.00	83.35	79.94	82.25	+2.77%	270,700
2026-06-03	77.97	80.70	77.89	80.03	+1.95%	426,800
2026-06-02	76.29	80.14	76.29	78.50	+2.96%	301,700
2026-06-01	76.25	76.42	75.09	76.24	-1.32%	243,700
2026-05-29	76.70	77.93	76.26	77.26	-0.21%	471,700
2026-05-28	77.21	77.76	75.77	77.42	-0.62%	336,000
2026-05-27	77.21	78.42	77.08	77.90	+1.33%	180,400
2026-05-26	75.98	76.94	75.93	76.88	+2.78%	174,200
2026-05-22	74.32	74.85	73.80	74.80	+1.33%	191,800
2026-05-21	73.87	74.42	72.79	73.82	-0.95%	255,700
2026-05-20	72.19	74.62	71.77	74.53	+4.31%	329,100
2026-05-19	74.00	74.17	71.21	71.45	-4.78%	512,700
2026-05-18	76.89	77.44	75.01	75.04	-1.33%	211,200
2026-05-15	78.74	78.97	75.99	76.05	-4.40%	297,600
2026-05-14	79.78	80.47	78.67	79.55	+0.61%	261,900
2026-05-13	78.82	80.03	78.27	79.07	+0.88%	390,700
2026-05-12	80.41	80.41	78.31	78.38	-2.34%	324,900
2026-05-11	80.05	80.58	78.80	80.26	+0.49%	293,200
2026-05-08	78.87	80.12	78.30	79.87	+1.81%	247,300
2026-05-07	78.85	79.23	77.84	78.45	+0.11%	329,100
2026-05-06	78.60	80.92	78.13	78.36	+3.04%	443,400
2026-05-05	74.67	76.96	74.67	76.05	+2.45%	430,600
2026-05-04	73.39	75.71	72.56	74.23	+0.28%	423,300
2026-05-01	73.02	77.44	72.17	74.02	+2.59%	380,600
2026-04-30	70.90	74.99	69.86	72.15	+0.06%	645,400
2026-04-29	72.40	73.08	71.15	72.11	-0.57%	503,200
2026-04-28	72.25	72.70	70.72	72.52	+0.53%	309,500
2026-04-27	73.77	74.46	72.02	72.14	-2.10%	244,800
2026-04-24	72.85	73.92	72.34	73.69	+1.13%	400,000
2026-04-23	72.70	73.36	71.44	72.87	+0.72%	221,400
2026-04-22	73.17	73.51	72.17	72.35	-0.29%	165,900
2026-04-21	74.00	74.69	72.51	72.56	-1.64%	222,400
2026-04-20	73.16	73.99	72.76	73.77	+0.83%	299,600
2026-04-17	71.21	73.82	71.10	73.16	+4.78%	288,800
2026-04-16	69.09	70.79	68.49	69.82	+1.32%	294,200
2026-04-15	69.55	70.42	67.02	68.91	-1.71%	465,400
2026-04-14	73.19	73.31	69.89	70.11	-4.04%	470,900
2026-04-13	72.16	73.13	71.21	73.06	+0.05%	312,800
2026-04-10	74.11	74.14	72.36	73.02	-1.36%	335,900
2026-04-09	72.39	74.67	72.39	74.03	+1.75%	330,000
2026-04-08	71.28	72.92	71.04	72.76	+6.41%	374,900
2026-04-07	68.16	68.56	67.41	68.38	-0.03%	263,600
2026-04-06	68.47	68.61	67.63	68.40	-0.32%	235,300
2026-04-02	68.55	68.98	67.40	68.62	-1.44%	295,000
2026-04-01	68.76	70.03	68.65	69.62	+1.72%	388,100
2026-03-31	67.08	68.96	66.94	68.44	+3.82%	407,900
2026-03-30	67.50	67.50	65.87	65.92	-1.77%	371,500
2026-03-27	67.92	68.34	67.05	67.11	-2.16%	337,700
2026-03-26	67.79	69.10	67.79	68.59	-0.44%	348,500
2026-03-25	68.55	69.06	67.94	68.89	+2.30%	359,100
2026-03-24	65.11	67.84	65.11	67.34	+2.37%	420,300
2026-03-23	65.02	66.52	65.02	65.78	+4.86%	334,700
2026-03-20	63.37	63.68	62.27	62.73	-1.20%	922,400
2026-03-19	62.50	63.93	62.33	63.49	+0.22%	269,700
2026-03-18	63.76	64.36	63.02	63.35	-1.11%	353,100
2026-03-17	64.79	65.25	63.59	64.06	+0.08%	213,900
2026-03-16	63.82	64.55	63.47	64.01	+1.55%	264,600
2026-03-13	64.57	64.76	62.91	63.03	-1.68%	402,900
2026-03-12	63.30	64.25	63.21	64.11	-1.17%	525,400
2026-03-11	66.16	66.73	64.81	64.87	-2.23%	362,800
2026-03-10	67.12	68.31	66.34	66.35	-1.06%	393,700
2026-03-09	65.46	67.25	64.21	67.06	-0.24%	453,100
2026-03-06	68.19	68.19	66.75	67.22	-3.34%	401,900
2026-03-05	71.24	71.67	68.33	69.54	-3.74%	537,700
2026-03-04	72.08	73.77	71.41	72.24	+0.63%	452,400
2026-03-03	70.26	71.85	69.00	71.79	-1.17%	545,900
2026-03-02	71.62	73.03	70.26	72.64	+0.01%	560,300
2026-02-27	73.50	74.26	72.31	72.63	-2.02%	543,300
2026-02-26	77.79	78.09	74.05	74.13	-5.00%	570,200
2026-02-25	79.64	79.64	77.17	78.03	-1.38%	576,600
2026-02-24	77.00	81.11	77.00	79.12	+2.87%	675,300
2026-02-23	75.61	76.96	73.92	76.91	+1.21%	407,000
2026-02-20	75.00	77.06	74.43	75.99	+0.92%	329,400
2026-02-19	75.36	75.71	73.86	75.30	-0.93%	710,800
2026-02-18	75.44	76.94	74.90	76.01	+0.66%	428,700
2026-02-17	74.50	76.55	74.50	75.51	-0.30%	465,300
2026-02-13	75.47	76.77	74.56	75.74	+1.62%	439,000
2026-02-12	77.75	78.90	71.40	74.53	-4.15%	779,500
2026-02-11	75.52	78.14	75.16	77.76	+4.08%	758,800
2026-02-10	74.00	75.19	73.87	74.71	+0.67%	376,500
2026-02-09	73.31	74.36	72.64	74.21	+0.71%	388,700
2026-02-06	71.29	73.87	71.29	73.69	+3.67%	339,800
2026-02-05	70.93	72.27	70.76	71.08	-0.49%	329,800
2026-02-04	71.33	73.19	71.07	71.43	+0.22%	404,100
2026-02-03	70.28	71.66	70.00	71.27	+2.11%	577,800
2026-02-02	71.39	71.94	69.60	69.80	-1.92%	570,900
2026-01-30	72.04	72.04	70.40	71.17	+1.04%	462,000
2026-01-29	70.17	70.54	69.00	70.44	+2.03%	334,300
2026-01-28	69.18	70.20	68.22	69.04	-0.06%	253,300
2026-01-27	68.60	69.58	68.21	69.08	+0.49%	281,100
2026-01-26	68.83	69.62	68.13	68.74	-0.15%	281,900
2026-01-23	69.13	69.62	68.29	68.84	-0.74%	177,900
2026-01-22	70.46	70.69	68.94	69.35	-1.41%	255,300
2026-01-21	68.48	70.59	68.12	70.34	+4.01%	292,800
2026-01-20	69.25	69.25	67.16	67.63	-2.48%	319,100
2026-01-16	70.50	70.74	69.06	69.35	-1.10%	298,500
2026-01-15	70.22	70.97	69.39	70.12	+0.44%	397,900
2026-01-14	69.69	69.93	68.43	69.81	+0.55%	425,800
2026-01-13	69.16	69.95	68.69	69.43	+0.90%	578,400
2026-01-12	68.91	70.03	68.34	68.81	-0.59%	428,600
2026-01-09	68.57	69.32	67.54	69.22	+1.84%	423,500
2026-01-08	65.64	68.14	65.64	67.97	+2.52%	358,500
2026-01-07	67.16	67.52	65.38	66.30	-1.46%	405,600
2026-01-06	65.45	67.42	64.74	67.28	+2.03%	424,600
2026-01-05	65.05	66.33	64.95	65.94	+2.00%	439,400
2026-01-02	62.82	64.65	62.43	64.65	+3.13%	374,900
2025-12-31	63.38	63.84	62.31	62.69	-1.01%	282,700
2025-12-30	61.69	63.68	61.53	63.33	+2.73%	497,100
2025-12-29	61.48	61.71	60.92	61.65	+0.41%	302,900
2025-12-26	61.32	61.77	61.04	61.40	+0.13%	268,400
2025-12-24	61.08	61.49	60.84	61.32	+0.34%	123,100
2025-12-23	61.00	61.86	61.00	61.11	+0.11%	379,500
2025-12-22	60.79	61.74	59.20	61.04	+0.84%	372,500
2025-12-19	59.76	61.25	59.54	60.53	+1.31%	1,482,200
2025-12-18	59.51	60.44	59.20	59.75	+0.72%	454,100
2025-12-17	58.25	59.33	58.09	59.32	+1.56%	455,900
2025-12-16	57.97	58.66	57.88	58.41	+1.09%	506,700
2025-12-15	57.53	57.92	56.43	57.78	-0.22%	383,100
2025-12-12	58.47	58.47	57.58	57.91	-0.31%	352,400
2025-12-11	57.77	58.82	57.71	58.09	+0.64%	445,300
2025-12-10	55.62	57.90	55.47	57.72	+3.87%	426,700
2025-12-09	54.29	57.01	54.29	55.57	+2.68%	484,600
2025-12-08	54.50	54.93	53.77	54.12	-0.53%	300,100
2025-12-05	54.26	54.97	54.08	54.41	+0.24%	294,500
2025-12-04	54.78	54.96	53.80	54.28	-0.44%	266,500
2025-12-03	54.42	55.16	54.07	54.52	+0.35%	262,600
2025-12-02	54.76	54.76	53.71	54.33	-0.24%	302,100
2025-12-01	52.81	54.71	52.81	54.46	+0.68%	290,500
2025-11-28	54.88	54.88	53.92	54.09	-0.24%	149,300
2025-11-26	54.42	55.34	54.21	54.22	-1.26%	431,800
2025-11-25	53.81	55.13	53.81	54.91	+2.22%	414,600
2025-11-24	52.97	53.94	52.63	53.72	+0.52%	345,000
2025-11-21	52.05	53.61	52.00	53.44	+3.69%	499,000
2025-11-20	53.28	53.98	51.38	51.54	-2.86%	381,400
2025-11-19	52.73	53.09	52.08	53.06	+1.01%	410,300
2025-11-18	51.97	52.85	51.41	52.53	+0.10%	464,100
2025-11-17	53.92	54.50	52.23	52.48	-3.26%	427,300
2025-11-14	54.57	54.60	53.45	54.25	-0.77%	341,800
2025-11-13	54.94	55.37	54.40	54.67	-0.51%	399,300
2025-11-12	54.09	55.40	53.98	54.95	+1.68%	326,200
2025-11-11	54.00	54.63	53.76	54.04	+0.22%	206,300
2025-11-10	53.64	54.40	53.32	53.92	+1.01%	240,800
2025-11-07	53.05	53.98	52.86	53.38	+1.21%	350,000
2025-11-06	53.31	53.52	52.60	52.74	-1.38%	326,900
2025-11-05	52.17	53.48	52.17	53.48	+2.33%	292,500
2025-11-04	52.31	52.50	51.78	52.26	-0.82%	232,100
2025-11-03	53.11	53.85	52.23	52.69	+1.50%	447,900
2025-10-31	51.89	52.17	51.28	51.91	+0.02%	499,600
2025-10-30	51.83	52.78	51.53	51.90	-0.23%	602,500
2025-10-29	53.10	53.53	51.93	52.02	-3.49%	665,000
2025-10-28	54.35	55.52	52.65	53.90	-1.91%	482,900
2025-10-27	53.75	55.82	53.75	54.95	+0.46%	611,100
2025-10-24	54.83	55.30	54.50	54.70	+0.66%	351,200
2025-10-23	54.96	55.25	54.29	54.34	-0.29%	284,900
2025-10-22	54.23	55.18	53.80	54.50	+0.52%	262,300
2025-10-21	53.04	54.64	52.68	54.22	+2.11%	205,400
2025-10-20	53.27	53.62	52.90	53.10	+0.09%	208,600

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：12月（+15.11%）。最も弱い月：10月（-9.53%）。日次データ2年分（2025–2026）に基づく。

1月+7.72%
2月+2.36%
3月-8.06%
4月-1.41%
5月+5.86%
6月+6.24%
7月+1.06%
8月+2.89%
9月-5.96%
10月-9.53%
11月+2.66%
12月+15.11%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

PHINIA Inc.（PHIN）の直近終値は？

2026-10-16 時点で 57.90。Closelookデータレイクの日次価格記録より。

PHIN の52週高値・安値は？

直近52週間で高値 86.94、安値 51.28（2026-10-16 時点）。

PHINIA Inc. が歴史的に最も強い月と弱い月は？

歴史的に、PHIN の最も強い月は 12月（平均 +15.11%）、最も弱い月は 10月（平均 -9.53%）。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。