Palvella Therapeutics, Inc（PVLA）— 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	127.27	127.27	118.22	120.30	-5.53%	180,000
2026-10-15	123.58	129.49	122.51	127.34	+3.88%	241,000
2026-10-14	125.53	128.29	120.27	122.58	-4.61%	382,300
2026-10-13	134.08	134.14	127.97	128.51	-4.37%	215,800
2026-10-12	137.27	138.48	131.78	134.38	-3.16%	213,400
2026-10-09	130.70	139.86	128.80	138.77	+5.66%	174,000
2026-10-08	129.90	131.95	124.49	131.34	+0.57%	209,300
2026-10-07	125.97	131.34	125.00	130.59	+2.02%	152,000
2026-10-06	133.75	133.85	124.97	128.00	-3.15%	309,400
2026-10-05	132.50	133.26	129.51	132.16	-0.23%	140,600
2026-10-02	135.15	137.04	127.26	132.47	-0.20%	348,100
2026-10-01	135.57	139.23	131.65	132.73	-3.77%	337,400
2026-09-30	141.14	142.96	137.30	137.93	-0.77%	262,300
2026-09-29	140.20	141.54	136.18	139.00	-0.59%	214,800
2026-09-28	138.13	143.55	137.43	139.83	+1.21%	188,600
2026-09-25	147.02	147.44	137.86	138.16	-5.42%	193,300
2026-09-24	148.05	149.11	143.08	146.07	-2.33%	185,100
2026-09-23	157.62	157.62	147.43	149.56	-5.42%	180,600
2026-09-22	155.08	160.84	153.64	158.13	+3.08%	276,600
2026-09-21	152.40	155.11	151.31	153.41	+1.89%	123,600
2026-09-18	154.72	154.72	149.20	150.56	-2.44%	646,500
2026-09-17	154.78	156.78	151.55	154.32	+1.91%	152,800
2026-09-16	152.54	155.18	150.75	151.43	+0.14%	202,000
2026-09-15	152.72	155.63	148.15	151.22	-0.31%	215,600
2026-09-14	150.14	153.41	150.14	151.69	+1.04%	223,000
2026-09-11	152.75	154.30	149.98	150.13	-0.17%	163,300
2026-09-10	148.43	151.37	147.10	150.39	-0.63%	266,100
2026-09-09	147.26	155.00	145.91	151.34	-0.62%	149,400
2026-09-08	153.42	157.93	151.58	152.28	-3.15%	165,000
2026-09-04	152.95	157.45	152.95	157.24	+1.14%	162,300
2026-09-03	152.95	155.92	150.75	155.47	+1.65%	249,700
2026-09-02	153.76	157.00	149.68	152.95	+1.59%	125,200
2026-09-01	150.00	152.06	148.68	150.55	-1.34%	119,900
2026-08-31	147.95	152.89	143.47	152.59	+1.75%	245,800
2026-08-28	148.65	153.28	148.35	149.97	-0.24%	192,000
2026-08-27	154.04	156.04	149.04	150.33	-2.59%	232,800
2026-08-26	148.18	154.75	144.22	154.33	+4.11%	194,400
2026-08-25	148.59	151.54	145.14	148.24	+1.71%	191,989
2026-08-24	141.78	146.69	136.06	145.75	+2.61%	315,523
2026-08-21	145.55	146.92	138.54	142.04	-0.38%	161,900
2026-08-20	145.32	148.35	139.92	142.58	-4.92%	209,000
2026-08-19	156.77	157.06	142.12	149.96	-0.31%	217,200
2026-08-18	152.36	154.56	149.05	150.42	-2.02%	148,000
2026-08-17	154.39	157.65	152.33	153.52	-1.67%	187,000
2026-08-14	156.55	160.33	154.35	156.13	-0.27%	109,800
2026-08-13	156.00	158.87	150.41	156.55	+0.95%	243,200
2026-08-12	157.51	158.43	152.99	155.07	+0.50%	166,700
2026-08-11	154.05	156.78	152.78	154.30	+1.37%	188,407
2026-08-10	156.07	157.96	151.89	152.22	-3.52%	140,011
2026-08-07	159.00	160.21	156.09	157.77	+1.83%	182,300
2026-08-06	155.40	160.47	152.06	154.93	+0.01%	95,300
2026-08-05	155.25	157.98	151.11	154.91	+1.92%	147,300
2026-08-04	135.30	155.80	135.30	151.99	+7.96%	279,000
2026-08-03	138.06	142.62	135.32	140.78	+1.25%	145,900
2026-07-31	147.61	149.54	138.74	139.04	-7.42%	185,700
2026-07-30	144.50	150.78	143.80	150.19	+5.32%	157,700
2026-07-29	146.32	148.91	139.34	142.60	-0.17%	134,000
2026-07-28	142.28	146.80	137.74	142.84	+0.75%	148,600
2026-07-27	139.30	146.15	139.30	141.77	+2.72%	173,600
2026-07-24	144.45	144.45	136.68	138.01	-3.63%	184,300
2026-07-23	140.65	144.09	138.12	143.21	+0.72%	134,600
2026-07-22	142.19	143.58	139.01	142.18	-1.22%	143,600
2026-07-21	123.84	145.98	120.61	143.94	+15.94%	364,800
2026-07-20	155.72	157.55	123.97	124.15	-21.04%	558,100
2026-07-17	146.61	158.08	145.79	157.24	+6.41%	258,100
2026-07-16	148.23	152.34	144.07	147.77	-2.76%	271,600
2026-07-15	146.77	154.68	144.99	151.97	+1.53%	189,600
2026-07-14	146.70	152.19	145.52	149.68	+2.50%	241,800
2026-07-13	142.11	146.35	137.37	146.03	+0.88%	209,800
2026-07-10	150.39	150.39	140.06	144.76	-4.16%	214,900
2026-07-09	145.61	152.80	145.31	151.04	+4.03%	274,700
2026-07-08	142.31	147.73	141.30	145.19	-0.35%	121,100
2026-07-07	141.49	147.96	138.29	145.70	+3.84%	152,900
2026-07-06	146.86	150.40	139.05	140.31	-4.39%	197,500
2026-07-02	138.58	146.88	136.77	146.76	+6.15%	321,900
2026-07-01	150.00	150.08	135.00	138.26	-9.53%	468,600
2026-06-30	154.15	161.38	147.47	152.82	-1.30%	463,600
2026-06-29	147.93	155.00	143.53	154.84	+4.47%	324,500
2026-06-26	135.32	149.39	134.41	148.21	+8.82%	1,173,500
2026-06-25	130.80	140.65	130.80	136.20	+4.90%	277,800
2026-06-24	118.96	129.99	118.93	129.84	+9.40%	290,000
2026-06-23	116.83	120.63	116.83	118.68	-0.13%	198,800
2026-06-22	115.29	120.88	114.55	118.84	+5.08%	231,400
2026-06-18	115.70	116.60	110.96	113.10	+0.42%	383,200
2026-06-17	111.08	115.48	109.83	112.63	+2.28%	181,900
2026-06-16	117.00	117.00	109.59	110.12	-5.48%	251,700
2026-06-15	112.09	116.77	109.66	116.51	+7.08%	265,100
2026-06-12	106.82	109.00	104.77	108.81	+2.28%	360,800
2026-06-11	102.57	106.85	102.00	106.38	+4.10%	210,900
2026-06-10	102.26	106.40	100.00	102.19	-2.09%	359,400
2026-06-09	106.20	108.31	103.68	104.37	-0.84%	362,300
2026-06-08	110.80	120.00	103.61	105.25	-3.15%	368,300
2026-06-05	112.00	114.48	105.62	108.67	-5.36%	374,200
2026-06-04	114.50	117.04	111.12	114.82	-0.52%	207,700
2026-06-03	107.74	115.53	106.27	115.42	+10.27%	571,300
2026-06-02	110.61	111.16	104.37	104.67	-7.03%	200,400
2026-06-01	119.00	119.82	111.47	112.59	-4.96%	242,300
2026-05-29	116.13	118.91	114.49	118.46	+2.24%	155,700
2026-05-28	117.21	117.21	114.52	115.86	-0.34%	114,600
2026-05-27	117.64	120.00	115.31	116.26	-1.13%	113,700
2026-05-26	115.26	117.61	114.05	117.59	+3.16%	126,700
2026-05-22	116.78	117.25	113.07	113.99	-1.66%	146,400
2026-05-21	114.21	117.17	113.81	115.92	+0.36%	168,100
2026-05-20	110.99	115.50	109.10	115.50	+5.77%	221,000
2026-05-19	103.34	110.35	101.29	109.20	+3.95%	208,400
2026-05-18	114.24	114.29	103.61	105.05	-8.04%	305,400
2026-05-15	116.82	116.82	111.56	114.24	-3.98%	258,400
2026-05-14	120.76	121.03	117.81	118.97	-1.33%	157,200
2026-05-13	126.47	126.47	119.59	120.57	-4.15%	184,700
2026-05-12	121.56	126.14	120.84	125.79	+3.03%	155,300
2026-05-11	121.75	128.39	119.66	122.09	+0.66%	339,000
2026-05-08	113.61	121.72	113.61	121.29	+7.09%	231,500
2026-05-07	129.05	129.05	111.06	113.26	-12.99%	571,400
2026-05-06	129.45	130.86	125.41	130.17	+0.54%	274,400
2026-05-05	130.00	132.47	123.91	129.47	+1.46%	212,300
2026-05-04	122.79	130.00	117.79	127.61	+0.61%	131,800
2026-05-01	127.55	130.79	125.45	126.84	-1.15%	170,500
2026-04-30	124.33	129.44	124.07	128.32	+4.80%	138,900
2026-04-29	124.39	124.64	120.36	122.44	-2.79%	147,800
2026-04-28	129.31	132.72	125.95	125.96	-2.08%	303,200
2026-04-27	122.99	130.20	120.10	128.64	+4.09%	215,700
2026-04-24	126.35	126.35	120.70	123.59	-2.72%	115,600
2026-04-23	130.84	131.00	125.00	127.05	-2.75%	149,100
2026-04-22	132.98	138.64	130.00	130.64	-0.01%	196,700
2026-04-21	131.00	133.54	126.10	130.65	+1.02%	233,200
2026-04-20	130.00	130.82	126.96	129.33	-0.52%	170,200
2026-04-17	126.64	131.66	125.40	130.01	+4.69%	303,700
2026-04-16	128.00	128.00	121.47	124.18	-3.46%	268,700
2026-04-15	129.75	133.33	125.61	128.63	-0.69%	165,300
2026-04-14	129.19	132.53	127.20	129.53	+0.41%	121,600
2026-04-13	126.04	131.01	125.92	129.00	+1.48%	178,100
2026-04-10	129.74	131.59	125.95	127.12	-2.37%	178,000
2026-04-09	123.00	134.01	120.34	130.20	+5.71%	356,700
2026-04-08	124.00	125.51	118.47	123.17	+2.62%	280,400
2026-04-07	117.85	120.11	112.83	120.03	+0.14%	187,800
2026-04-06	123.17	124.93	119.10	119.86	-2.92%	267,400
2026-04-02	120.19	127.31	115.34	123.46	+2.56%	335,100
2026-04-01	125.84	131.61	116.40	120.38	-3.43%	358,300
2026-03-31	115.58	133.06	110.05	124.65	+12.64%	556,300
2026-03-30	112.29	114.53	108.63	110.66	-1.52%	281,700
2026-03-27	118.11	119.35	111.75	112.37	-4.46%	229,100
2026-03-26	117.57	118.82	113.99	117.61	-2.31%	195,800
2026-03-25	118.13	123.94	116.80	120.39	+3.58%	261,600
2026-03-24	115.00	118.64	113.00	116.23	-0.69%	275,000
2026-03-23	114.32	118.88	109.97	117.04	+4.04%	249,200
2026-03-20	113.67	115.57	109.36	112.50	-1.24%	374,600
2026-03-19	111.92	116.34	109.86	113.91	-0.28%	212,400
2026-03-18	119.08	119.08	112.75	114.23	-5.44%	207,200
2026-03-17	124.19	124.19	117.12	120.80	-4.17%	382,200
2026-03-16	124.08	134.40	123.93	126.05	+3.27%	315,300
2026-03-13	135.26	138.83	120.69	122.06	-10.64%	521,100
2026-03-12	136.56	136.95	131.37	136.60	-2.21%	173,100
2026-03-11	139.78	143.42	134.60	139.69	-1.70%	220,500
2026-03-10	135.89	143.76	135.00	142.11	+3.96%	254,821
2026-03-09	132.14	138.89	130.50	136.70	+1.72%	258,609
2026-03-06	131.51	137.87	130.17	134.39	-0.41%	177,300
2026-03-05	134.79	138.01	129.52	134.95	-0.40%	272,200
2026-03-04	132.89	138.00	130.53	135.49	+3.03%	283,200
2026-03-03	130.15	138.79	127.65	131.51	-0.83%	313,400
2026-03-02	141.59	141.59	130.80	132.61	-1.78%	366,900
2026-02-27	146.60	146.60	131.30	135.02	-8.98%	655,500
2026-02-26	140.28	151.18	137.00	148.34	+15.35%	1,231,400
2026-02-25	122.71	129.32	120.54	128.60	+6.80%	581,500
2026-02-24	113.00	127.69	109.00	120.41	+37.08%	1,196,000
2026-02-23	85.19	93.00	84.05	87.84	+2.54%	335,300
2026-02-20	81.89	85.94	78.17	85.66	+4.04%	277,400
2026-02-19	79.42	84.20	78.00	82.33	+3.43%	500,600
2026-02-18	79.67	80.19	78.37	79.60	-0.61%	175,600
2026-02-17	81.12	81.12	78.00	80.09	-1.78%	224,300
2026-02-13	81.76	85.70	81.46	81.54	-0.59%	187,300
2026-02-12	80.12	84.69	78.97	82.02	+3.64%	216,500
2026-02-11	81.32	83.24	76.50	79.14	-2.31%	276,600
2026-02-10	78.06	84.87	76.89	81.01	+4.02%	325,500
2026-02-09	82.32	82.73	77.09	77.88	-5.26%	336,100
2026-02-06	78.93	85.05	78.93	82.20	+7.55%	396,400
2026-02-05	79.73	83.47	74.40	76.43	-6.80%	286,400
2026-02-04	80.08	82.72	78.23	82.01	+2.63%	382,900
2026-02-03	78.56	81.56	76.70	79.91	+0.01%	222,400
2026-02-02	79.28	82.46	76.03	79.90	+4.19%	471,300
2026-01-30	80.37	81.95	72.22	76.69	-6.36%	556,500
2026-01-29	78.20	83.11	76.82	81.90	+4.05%	186,200
2026-01-28	83.53	85.03	78.36	78.71	-6.26%	232,400
2026-01-27	86.99	87.81	83.01	83.97	-3.46%	224,500
2026-01-26	84.82	90.43	82.74	86.98	+1.97%	180,900
2026-01-23	91.57	91.57	83.98	85.30	-7.36%	258,500
2026-01-22	92.14	95.14	91.00	92.08	-1.96%	172,600
2026-01-21	97.94	97.99	92.50	93.92	-4.17%	278,300
2026-01-20	97.42	99.72	94.99	98.01	-1.72%	119,900
2026-01-16	104.14	104.14	99.18	99.73	-4.09%	252,800
2026-01-15	106.27	106.27	102.10	103.98	-1.25%	89,100
2026-01-14	103.47	105.30	100.25	105.30	+1.70%	87,900
2026-01-13	99.48	105.68	95.00	103.54	+3.04%	107,700
2026-01-12	92.20	100.57	90.85	100.49	+8.74%	137,700
2026-01-09	98.30	103.14	91.90	92.41	-5.10%	228,100
2026-01-08	98.90	102.95	95.00	97.38	-3.61%	203,100
2026-01-07	93.87	101.03	91.00	101.03	+11.72%	237,100
2026-01-06	87.04	90.80	83.00	90.43	+2.25%	274,500
2026-01-05	100.39	101.58	82.38	88.44	-11.81%	415,100
2026-01-02	103.93	105.54	97.19	100.28	-4.19%	328,500
2025-12-31	99.41	105.26	99.41	104.67	+4.80%	389,500
2025-12-30	100.61	102.78	99.37	99.88	-1.25%	142,200
2025-12-29	102.93	103.40	99.18	101.14	-2.15%	175,000
2025-12-26	105.50	107.50	101.02	103.37	-2.32%	124,800
2025-12-24	101.29	108.02	101.29	105.83	+5.55%	106,900
2025-12-23	110.00	111.68	99.00	100.27	-8.07%	306,400
2025-12-22	99.73	114.69	99.02	109.07	+9.37%	269,900
2025-12-19	96.79	102.45	95.91	99.73	+3.63%	966,400
2025-12-18	92.31	96.86	92.20	96.24	+4.60%	239,300
2025-12-17	96.82	97.25	90.42	92.01	-4.96%	478,600
2025-12-16	90.01	98.75	89.24	96.81	+8.80%	435,200
2025-12-15	109.66	112.00	84.25	88.98	-9.74%	817,600
2025-12-12	97.81	99.40	95.86	98.58	+1.86%	192,700
2025-12-11	97.38	100.00	95.28	96.78	-0.66%	166,500
2025-12-10	98.14	99.50	95.78	97.42	-1.58%	120,900
2025-12-09	101.50	103.00	96.55	98.99	-1.90%	164,000
2025-12-08	100.98	102.00	97.00	100.91	+0.42%	177,600
2025-12-05	96.00	102.04	95.37	100.49	+7.13%	251,100
2025-12-04	93.24	95.00	90.09	93.80	+2.06%	198,400
2025-12-03	93.13	93.39	90.37	91.91	+0.35%	102,800
2025-12-02	94.33	96.73	89.95	91.59	-3.11%	327,100
2025-12-01	103.24	105.04	93.48	94.53	-8.04%	175,800
2025-11-28	101.81	106.71	100.64	102.79	+2.80%	229,900
2025-11-26	95.23	101.19	94.50	99.99	+5.40%	245,900
2025-11-25	98.03	98.28	90.40	94.87	-3.22%	285,100
2025-11-24	96.00	104.91	95.69	98.03	+4.19%	595,100
2025-11-21	90.85	95.43	90.00	94.09	+2.79%	232,900
2025-11-20	97.25	101.94	90.70	91.54	-5.54%	358,400
2025-11-19	87.94	98.09	85.03	96.91	+16.84%	596,900
2025-11-18	81.09	83.90	80.64	82.94	+1.59%	399,100
2025-11-17	85.00	87.01	80.86	81.64	-2.48%	234,900
2025-11-14	79.06	84.45	78.99	83.72	+4.00%	186,200
2025-11-13	83.13	85.03	79.55	80.50	-1.28%	123,200
2025-11-12	78.78	83.00	75.73	81.54	+4.74%	183,000
2025-11-11	76.11	79.54	75.61	77.85	-3.04%	162,600
2025-11-10	80.00	82.19	76.86	80.29	+3.16%	174,100
2025-11-07	79.78	79.78	73.70	77.83	-1.02%	104,800
2025-11-06	78.36	82.35	76.00	78.63	+3.80%	176,000
2025-11-05	74.83	77.77	72.22	75.75	+0.92%	219,400
2025-11-04	75.31	76.25	71.55	75.06	-2.32%	150,400
2025-11-03	79.97	83.00	72.18	76.84	-3.76%	431,100
2025-10-31	78.40	80.79	77.74	79.84	+1.81%	170,900
2025-10-30	74.90	78.86	73.61	78.42	+4.32%	140,700
2025-10-29	72.89	75.34	72.59	75.17	+2.27%	98,800
2025-10-28	71.00	73.70	68.96	73.50	+4.36%	67,200
2025-10-27	73.85	74.93	70.00	70.43	-3.52%	107,000
2025-10-24	72.11	74.80	71.50	73.00	+2.38%	125,600
2025-10-23	73.33	75.52	70.55	71.30	-2.76%	105,100
2025-10-22	76.10	77.15	72.90	73.32	-3.09%	195,800
2025-10-21	77.77	77.77	74.42	75.66	-2.59%	108,200
2025-10-20	74.58	77.77	73.69	77.67	+6.18%	126,600

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：2月（+59.17%）。最も弱い月：1月（-7.60%）。日次データ2年分（2025–2026）に基づく。

1月-7.60%
2月+59.17%
3月+18.58%
4月+4.76%
5月-3.22%
6月+12.69%
7月+30.96%
8月+28.27%
9月+5.28%
10月+26.27%
11月+33.77%
12月+10.73%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Palvella Therapeutics, Inc（PVLA）の直近終値は？

2026-10-16 時点で 120.30。Closelookデータレイクの日次価格記録より。

PVLA の52週高値・安値は？

直近52週間で高値 161.38、安値 68.96（2026-10-16 時点）。

Palvella Therapeutics, Inc が歴史的に最も強い月と弱い月は？

歴史的に、PVLA の最も強い月は 2月（平均 +59.17%）、最も弱い月は 1月（平均 -7.60%）。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。