Perpetua Resources Corp（PPTA.TO）— 株価履歴

2026-09-02 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
2026-09-02	33.54	34.49	33.52	33.87	+3.77%	93,115
2026-09-01	33.37	34.51	32.60	32.64	-5.53%	99,000
2026-08-31	34.88	34.88	33.75	34.55	-1.00%	90,100
2026-08-28	36.30	36.33	34.62	34.90	-3.86%	103,800
2026-08-27	35.70	36.55	35.68	36.30	+1.42%	68,700
2026-08-26	36.80	38.19	35.69	35.79	-4.02%	146,700
2026-08-25	35.44	37.40	35.39	37.29	+3.76%	106,600
2026-08-24	36.31	36.84	34.99	35.94	+1.61%	113,000
2026-08-21	35.71	35.99	34.86	35.37	+2.23%	137,000
2026-08-20	35.08	35.62	34.18	34.60	-3.05%	119,400
2026-08-19	34.92	36.15	34.06	35.69	+7.89%	151,900
2026-08-18	33.11	33.64	32.80	33.08	-2.10%	76,400
2026-08-17	34.89	34.91	33.55	33.79	-3.43%	93,400
2026-08-14	35.38	35.79	34.81	34.99	+1.45%	67,200
2026-08-13	34.55	35.18	34.12	34.49	-1.96%	87,400
2026-08-12	36.42	36.66	35.10	35.18	-0.54%	157,500
2026-08-11	34.68	35.43	34.57	35.37	+1.96%	146,400
2026-08-10	34.33	35.16	34.00	34.69	+0.61%	106,500
2026-08-07	33.96	34.74	33.65	34.48	+7.75%	196,200
2026-08-06	31.57	32.61	31.43	32.00	-0.31%	166,500
2026-08-05	30.65	32.18	30.61	32.10	+10.31%	219,800
2026-08-04	27.99	29.65	27.99	29.10	+12.88%	119,500
2026-07-31	26.10	26.21	25.19	25.78	-2.64%	274,100
2026-07-30	25.02	26.51	24.78	26.48	+9.11%	84,100
2026-07-29	24.31	25.23	23.55	24.27	-1.26%	108,100
2026-07-28	25.12	25.16	23.96	24.58	-4.69%	87,900
2026-07-27	25.62	25.97	24.85	25.79	+2.59%	123,800
2026-07-24	25.29	25.49	24.78	25.14	+0.08%	117,500
2026-07-23	25.01	25.45	24.61	25.12	-3.46%	201,500
2026-07-22	26.74	27.56	25.86	26.02	-0.95%	184,700
2026-07-21	24.58	26.30	24.58	26.27	+9.92%	100,371
2026-07-20	23.68	24.00	23.23	23.90	+0.84%	104,334
2026-07-17	23.58	24.11	23.00	23.70	-1.74%	110,600
2026-07-16	25.41	25.44	23.91	24.12	-7.59%	134,500
2026-07-15	26.75	26.92	25.48	26.10	-2.17%	112,300
2026-07-14	27.73	27.76	26.54	26.68	+1.02%	63,100
2026-07-13	27.04	27.06	26.01	26.41	-3.93%	110,300
2026-07-10	27.95	28.10	27.14	27.49	-2.07%	73,000
2026-07-09	27.62	28.44	27.51	28.07	+3.81%	89,400
2026-07-08	27.55	27.82	26.24	27.04	-4.76%	121,400
2026-07-07	29.75	29.76	28.00	28.39	-5.46%	90,200
2026-07-06	30.89	30.89	29.72	30.03	-3.90%	98,400
2026-07-03	30.56	31.42	30.56	31.25	+3.14%	41,300
2026-07-02	30.56	31.63	29.55	30.30	+2.92%	85,300
2026-06-30	29.20	29.56	28.34	29.44	+0.51%	137,100
2026-06-29	29.94	29.94	28.80	29.29	-3.21%	167,900
2026-06-26	30.11	31.30	30.05	30.26	+0.50%	145,500
2026-06-25	30.84	30.84	28.99	30.11	+0.30%	122,800
2026-06-24	30.57	31.14	29.30	30.02	-5.42%	133,800
2026-06-23	31.82	33.00	31.59	31.74	-5.79%	91,100
2026-06-22	33.57	34.28	33.11	33.69	-0.50%	77,900
2026-06-19	33.87	33.97	33.22	33.86	-1.63%	128,000
2026-06-18	35.72	36.14	33.95	34.42	-2.19%	111,400
2026-06-17	36.05	37.81	35.10	35.19	-2.44%	174,700
2026-06-16	36.46	37.75	36.00	36.07	-0.99%	133,300
2026-06-15	36.71	37.60	36.10	36.43	+8.00%	86,900
2026-06-12	33.08	34.06	32.26	33.73	+3.24%	97,400
2026-06-11	29.79	32.74	29.60	32.67	+9.74%	131,100
2026-06-10	30.50	31.22	29.41	29.77	-5.76%	182,800
2026-06-09	32.10	32.98	30.71	31.59	-1.03%	154,600
2026-06-08	32.19	32.32	31.23	31.92	+1.17%	119,700
2026-06-05	33.87	33.87	31.02	31.55	-9.42%	206,700
2026-06-04	34.82	35.52	34.18	34.83	+1.34%	119,100
2026-06-03	35.55	35.55	34.22	34.37	-5.11%	155,700
2026-06-02	36.13	36.78	35.25	36.22	+1.60%	97,700
2026-06-01	35.80	36.62	34.79	35.65	-4.32%	177,900
2026-05-29	36.74	38.26	36.49	37.26	+1.31%	117,400
2026-05-28	35.58	37.47	34.69	36.78	+1.66%	136,800
2026-05-27	35.78	36.43	35.26	36.18	-1.44%	76,600
2026-05-26	35.79	37.10	35.60	36.71	+0.91%	98,200
2026-05-25	35.14	36.50	35.14	36.38	+3.88%	37,100
2026-05-22	39.66	39.73	34.82	35.02	-4.89%	163,900
2026-05-21	36.87	37.80	36.10	36.82	-2.62%	105,600
2026-05-20	34.80	37.85	34.40	37.81	+11.53%	164,300
2026-05-19	36.58	36.58	33.76	33.90	-12.49%	290,100
2026-05-15	40.37	40.37	38.33	38.74	-9.23%	156,000
2026-05-14	43.50	43.92	41.33	42.68	-1.89%	72,100
2026-05-13	42.36	44.35	41.64	43.50	+2.02%	82,100
2026-05-12	42.36	43.31	41.00	42.64	-1.23%	156,000
2026-05-11	40.92	43.88	40.69	43.17	+5.34%	138,700
2026-05-08	39.72	41.78	39.62	40.98	+5.18%	137,500
2026-05-07	41.73	42.44	38.83	38.96	-4.56%	118,000
2026-05-06	39.10	40.96	39.10	40.82	+9.58%	169,800
2026-05-05	37.34	37.89	36.79	37.25	+1.58%	69,400
2026-05-04	36.96	37.26	36.53	36.67	-1.77%	84,000
2026-05-01	37.73	37.79	36.74	37.33	-0.53%	82,100
2026-04-30	37.02	37.85	36.52	37.53	+4.42%	116,600
2026-04-29	36.90	37.89	35.74	35.94	-4.36%	113,900
2026-04-28	37.91	38.83	36.83	37.58	-3.07%	132,600
2026-04-27	39.52	39.99	38.30	38.77	-2.69%	160,300
2026-04-24	40.95	41.04	39.56	39.84	-1.31%	85,600
2026-04-23	41.51	41.65	38.78	40.37	-3.28%	170,200
2026-04-22	42.59	43.10	41.45	41.74	+0.65%	133,800
2026-04-21	45.22	45.27	41.43	41.47	-9.39%	163,500
2026-04-20	46.07	46.17	45.00	45.77	-1.63%	119,800
2026-04-17	44.22	46.68	44.22	46.53	+7.21%	202,500
2026-04-16	43.80	43.86	42.05	43.40	-0.07%	94,700
2026-04-15	43.80	44.09	42.78	43.43	-1.81%	93,500
2026-04-14	42.93	44.51	42.86	44.23	+4.37%	120,100
2026-04-13	40.70	42.77	40.70	42.38	+2.24%	103,100
2026-04-10	41.97	43.03	41.03	41.45	-0.38%	102,100
2026-04-09	41.42	42.22	40.43	41.61	+0.90%	80,500
2026-04-08	43.57	44.20	40.47	41.24	+1.15%	132,400
2026-04-07	40.00	40.83	38.53	40.77	+0.34%	120,900
2026-04-06	40.28	41.35	39.73	40.63	-0.66%	78,100
2026-04-02	38.93	42.00	38.93	40.90	-0.29%	140,500
2026-04-01	40.03	42.18	39.41	41.02	+4.64%	152,700
2026-03-31	36.34	39.37	36.34	39.20	+11.02%	156,100
2026-03-30	37.93	37.93	34.74	35.31	-3.84%	123,300
2026-03-27	35.03	36.78	34.98	36.72	+4.97%	130,500
2026-03-26	35.00	36.57	34.79	34.98	-3.37%	211,100
2026-03-25	36.50	37.13	35.10	36.20	+4.50%	202,000
2026-03-24	34.01	34.92	33.07	34.64	+0.79%	195,900
2026-03-23	33.97	35.51	33.75	34.37	-0.29%	309,900
2026-03-20	36.52	36.54	33.42	34.47	-5.77%	1,964,400
2026-03-19	36.51	37.72	35.47	36.58	-6.61%	255,400
2026-03-18	40.77	40.77	38.89	39.17	-6.72%	222,500
2026-03-17	42.70	43.59	41.72	41.99	-1.43%	107,200
2026-03-16	41.24	43.58	41.24	42.60	+4.34%	151,000
2026-03-13	42.22	42.92	40.16	40.83	-4.33%	139,800
2026-03-12	43.43	43.43	40.87	42.68	-2.47%	164,500
2026-03-11	44.00	44.13	42.06	43.76	-2.26%	114,500
2026-03-10	45.18	47.13	44.66	44.77	+0.58%	247,672
2026-03-09	42.21	44.80	40.88	44.51	+1.69%	147,270
2026-03-06	43.26	44.81	42.60	43.77	-1.22%	127,600
2026-03-05	45.53	45.54	42.77	44.31	-5.16%	145,500
2026-03-04	48.06	49.11	45.60	46.72	-0.28%	126,100
2026-03-03	46.48	47.36	45.40	46.85	-7.94%	206,200
2026-03-02	49.02	51.10	48.07	50.89	+1.21%	200,700
2026-02-27	48.16	50.28	47.79	50.28	+3.01%	201,600
2026-02-26	44.70	48.95	44.34	48.81	+7.82%	377,100
2026-02-25	44.20	46.59	43.29	45.27	+4.57%	149,700
2026-02-24	40.90	43.99	40.12	43.29	+4.14%	199,400
2026-02-23	41.32	42.14	40.58	41.57	+0.70%	121,800
2026-02-20	41.19	42.40	39.53	41.28	-0.12%	142,500
2026-02-19	39.68	41.65	39.00	41.33	+2.89%	113,200
2026-02-18	39.15	40.45	38.78	40.17	+4.77%	157,600
2026-02-17	37.58	38.85	35.84	38.34	-2.64%	201,600
2026-02-13	38.11	39.92	37.51	39.38	+4.99%	155,800
2026-02-12	41.02	41.02	37.34	37.51	-9.46%	153,400
2026-02-11	41.16	41.74	38.88	41.43	+3.19%	139,300
2026-02-10	40.70	41.21	39.31	40.15	-2.45%	148,600
2026-02-09	38.68	41.21	38.35	41.16	+6.99%	189,000
2026-02-06	37.15	38.47	36.60	38.47	+8.37%	149,400
2026-02-05	37.78	38.39	35.46	35.50	-8.65%	197,200
2026-02-04	41.56	41.56	36.17	38.86	-3.07%	186,800
2026-02-03	39.66	40.72	38.41	40.09	+7.08%	291,000
2026-02-02	36.02	38.37	36.02	37.44	+3.45%	228,500
2026-01-30	41.46	42.11	35.94	36.19	-16.28%	321,700
2026-01-29	47.37	47.54	42.17	43.23	-7.37%	205,600
2026-01-28	47.70	48.00	45.13	46.67	-1.77%	197,200
2026-01-27	45.40	47.67	44.74	47.51	+4.33%	138,600
2026-01-26	48.75	49.00	45.36	45.54	-3.48%	279,700
2026-01-23	48.21	48.21	46.94	47.18	-1.93%	274,700
2026-01-22	43.49	48.25	43.49	48.11	+10.70%	186,000
2026-01-21	46.46	47.09	42.79	43.46	-4.27%	217,200
2026-01-20	46.32	46.90	43.84	45.40	+0.60%	185,600
2026-01-19	45.02	45.68	44.84	45.13	+0.51%	65,200
2026-01-16	43.38	45.44	42.35	44.90	+3.12%	121,700
2026-01-15	44.20	45.00	43.38	43.54	-1.47%	115,200
2026-01-14	43.52	45.06	42.47	44.19	+2.55%	236,700
2026-01-13	43.50	44.62	42.45	43.09	+0.02%	162,500
2026-01-12	42.30	43.15	41.60	43.08	+4.26%	196,100
2026-01-09	41.25	42.26	40.44	41.32	+1.25%	159,500
2026-01-08	39.84	41.10	39.38	40.81	+1.62%	162,100
2026-01-07	37.70	40.27	36.79	40.16	+3.64%	207,900
2026-01-06	36.48	38.78	36.31	38.75	+6.54%	191,400
2026-01-05	34.68	37.35	34.68	36.37	+8.05%	255,300
2026-01-02	34.04	34.04	32.74	33.66	+1.29%	108,000
2025-12-31	33.40	33.69	32.95	33.23	-0.92%	162,700
2025-12-30	34.81	35.11	33.54	33.54	-0.83%	123,800
2025-12-29	34.43	34.84	33.39	33.82	-6.88%	258,000
2025-12-24	37.88	37.88	35.91	36.32	-4.32%	88,700
2025-12-23	38.02	39.02	37.22	37.96	-0.32%	371,000
2025-12-22	39.27	40.00	37.90	38.08	-0.26%	370,600
2025-12-19	36.26	38.60	36.24	38.18	+5.06%	1,891,800
2025-12-18	35.28	36.96	35.28	36.34	+2.40%	284,700
2025-12-17	37.35	37.75	34.98	35.49	-2.90%	376,200
2025-12-16	37.00	38.31	36.44	36.55	-1.11%	295,800
2025-12-15	40.42	40.84	36.80	36.96	-6.85%	499,200
2025-12-12	40.52	41.03	37.28	39.68	-1.32%	467,100
2025-12-11	35.26	40.97	35.26	40.21	+13.52%	685,000
2025-12-10	36.78	36.78	33.14	35.42	-3.83%	395,500
2025-12-09	35.19	36.83	34.88	36.83	+5.17%	272,100
2025-12-08	36.00	36.16	34.67	35.02	-2.34%	199,200
2025-12-05	36.30	36.64	34.80	35.86	-0.11%	302,600
2025-12-04	34.21	36.26	34.04	35.90	+3.82%	211,200
2025-12-03	34.86	34.96	34.00	34.58	-0.12%	176,200
2025-12-02	35.26	35.89	34.12	34.62	-2.18%	262,600
2025-12-01	36.48	36.48	35.12	35.39	-3.20%	270,500
2025-11-28	35.55	37.23	34.92	36.56	+2.09%	249,500
2025-11-27	35.23	35.87	35.08	35.81	+1.76%	68,400
2025-11-26	34.38	35.22	33.82	35.19	+3.93%	239,200
2025-11-25	33.77	34.18	32.82	33.86	+1.04%	269,200
2025-11-24	31.70	33.55	31.44	33.51	+7.34%	386,700
2025-11-21	30.45	32.35	29.66	31.22	+0.52%	505,700
2025-11-20	34.46	35.41	31.05	31.06	-7.61%	537,500
2025-11-19	33.36	35.27	33.10	33.62	+3.19%	422,100
2025-11-18	31.24	32.96	30.99	32.58	+2.49%	476,700
2025-11-17	29.90	32.43	29.90	31.79	+4.92%	398,600
2025-11-14	29.03	31.48	28.65	30.30	-1.81%	320,800
2025-11-13	31.87	32.80	30.63	30.86	-4.61%	335,400
2025-11-12	32.30	34.34	32.23	32.35	+0.59%	427,900
2025-11-11	32.41	33.10	31.43	32.16	-0.03%	231,900
2025-11-10	31.95	33.70	31.94	32.17	+2.91%	421,800
2025-11-07	29.04	31.60	29.02	31.26	+6.22%	418,300
2025-11-06	30.65	31.22	29.25	29.43	-2.65%	268,100
2025-11-05	30.70	30.76	30.01	30.23	+0.77%	223,100
2025-11-04	31.07	31.26	29.74	30.00	-5.78%	395,400
2025-11-03	33.58	34.06	31.64	31.84	-5.41%	301,200
2025-10-31	35.38	35.38	33.25	33.66	-4.51%	433,800
2025-10-30	33.19	35.61	32.22	35.25	+7.44%	422,500
2025-10-29	36.22	36.27	32.30	32.81	-7.13%	520,100
2025-10-28	34.74	36.23	33.58	35.33	+1.67%	475,900
2025-10-27	33.19	35.11	31.95	34.75	+6.60%	691,800
2025-10-24	31.98	33.65	31.98	32.60	-0.55%	225,300
2025-10-23	33.55	33.55	32.62	32.78	-0.85%	217,500
2025-10-22	32.09	33.71	31.50	33.06	-0.39%	449,200
2025-10-21	34.82	34.94	32.73	33.19	-13.25%	544,100
2025-10-20	37.01	38.61	35.54	38.26	+7.96%	504,500
2025-10-17	36.62	37.56	34.63	35.44	-9.96%	717,400
2025-10-16	39.22	42.59	38.64	39.36	+1.94%	896,300
2025-10-15	39.98	44.42	37.56	38.61	+1.02%	956,700
2025-10-14	38.55	40.01	35.84	38.22	+5.87%	681,800
2025-10-10	34.11	37.46	34.08	36.10	+7.47%	768,300
2025-10-09	34.61	35.57	33.25	33.59	-1.03%	433,800
2025-10-08	33.52	34.45	32.94	33.94	+3.04%	386,800
2025-10-07	33.66	34.62	32.23	32.94	+0.24%	563,400
2025-10-06	31.98	33.65	31.59	32.86	+7.91%	537,200
2025-10-03	29.91	31.39	29.75	30.45	+3.71%	264,600
2025-10-02	29.31	29.96	28.33	29.36	+1.80%	295,500
2025-10-01	27.96	28.99	27.72	28.84	+2.41%	209,800
2025-09-30	28.35	28.78	27.87	28.16	-1.71%	218,600
2025-09-29	30.02	30.44	27.95	28.65	-2.85%	412,300
2025-09-26	27.56	31.52	27.56	29.49	+11.24%	887,600
2025-09-25	26.11	27.57	25.39	26.51	+1.14%	380,100
2025-09-24	26.53	27.43	26.20	26.21	-0.04%	321,200
2025-09-23	26.41	27.41	25.89	26.22	+0.46%	367,300
2025-09-22	25.94	26.81	25.02	26.10	+3.12%	590,900
2025-09-19	24.15	25.36	24.15	25.31	+5.50%	4,150,400
2025-09-18	23.52	24.06	23.12	23.99	+2.39%	511,100
2025-09-17	23.18	24.26	23.18	23.43	+0.69%	362,100
2025-09-16	25.22	25.25	23.22	23.27	-6.17%	326,700
2025-09-15	23.97	25.00	23.95	24.80	+3.38%	267,100
2025-09-12	23.81	24.23	23.42	23.99	+0.80%	180,800
2025-09-11	23.80	24.33	23.76	23.80	-0.75%	232,500
2025-09-10	23.69	24.55	23.57	23.98	+3.54%	234,400
2025-09-09	25.30	25.30	23.12	23.16	-7.21%	376,600
2025-09-08	25.86	26.22	24.35	24.96	-2.19%	254,100
2025-09-05	25.44	25.85	24.98	25.52	+2.12%	181,000

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：8月（+21.26%）。最も弱い月：6月（-18.33%）。日次データ2年分（2025–2026）に基づく。

1月+7.40%
2月+3.44%
3月+0.50%
4月+11.53%
5月-4.13%
6月-18.33%
7月+5.49%
8月+21.26%
9月+9.36%
10月+16.71%
11月+14.82%
12月-6.10%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Perpetua Resources Corp（PPTA.TO）の直近終値は？

2026-09-02 時点で 33.87。Closelookデータレイクの日次価格記録より。

PPTA.TO の52週高値・安値は？

直近52週間で高値 51.10、安値 23.00（2026-09-02 時点）。

Perpetua Resources Corp が歴史的に最も強い月と弱い月は？

歴史的に、PPTA.TO の最も強い月は 8月（平均 +21.26%）、最も弱い月は 6月（平均 -18.33%）。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420本から計算。