PENN Entertainment Inc (PENN)

PENN
🏛️ アメリカ →
19.26
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 26.56 26.73 25.92 26.02 3.4M
2023-12-28 25.65 27.21 25.64 26.60 6.9M
2023-12-27 25.43 25.50 24.75 25.01 3.1M
2023-12-26 25.10 25.54 24.98 25.39 2.5M
2023-12-22 25.04 25.17 24.77 25.09 2.3M
2023-12-21 25.25 25.47 24.69 25.05 2.8M
2023-12-20 25.87 26.02 24.79 24.94 6.3M
2023-12-19 25.35 26.23 25.15 26.06 3.1M
2023-12-18 25.75 25.79 24.89 25.03 3.6M
2023-12-15 26.31 26.70 25.72 25.75 6.7M
2023-12-14 25.96 26.84 25.26 26.17 11.1M
2023-12-13 24.85 25.47 24.09 25.37 6.9M
2023-12-12 25.48 25.62 24.74 24.86 3.5M
2023-12-11 23.91 26.09 23.89 25.53 9.5M
2023-12-08 23.16 24.06 23.16 23.86 4.1M
2023-12-07 23.70 23.92 23.11 23.29 3.7M
2023-12-06 24.17 24.47 23.72 23.73 3.8M
2023-12-05 24.75 24.79 23.83 23.91 4.6M
2023-12-04 25.45 26.10 24.70 24.90 5.6M
2023-12-01 24.51 25.70 24.51 25.58 4.0M
2023-11-30 25.36 25.37 24.28 24.56 5.5M
2023-11-29 26.24 26.37 25.16 25.27 4.6M
2023-11-28 26.24 26.34 25.73 25.99 4.8M
2023-11-27 26.11 26.42 25.80 26.33 4.2M
2023-11-24 25.80 26.33 25.80 26.27 2.4M
2023-11-22 25.70 26.09 25.43 25.84 3.4M
2023-11-21 26.01 26.01 25.27 25.36 7.2M
2023-11-20 25.85 26.47 25.45 26.25 10.3M
2023-11-17 24.98 25.01 24.28 24.57 4.3M
2023-11-16 24.47 24.83 24.19 24.66 4.7M
2023-11-15 24.12 24.56 23.87 24.40 5.4M
2023-11-14 23.90 24.44 23.57 24.01 6.9M
2023-11-13 23.36 23.51 22.90 22.92 6.9M
2023-11-10 22.63 23.83 22.36 23.69 6.7M
2023-11-09 23.34 23.52 22.35 22.61 8.1M
2023-11-08 23.63 23.72 22.90 23.19 4.0M
2023-11-07 23.30 23.87 23.24 23.59 7.1M
2023-11-06 22.62 23.55 22.56 23.26 8.5M
2023-11-03 22.80 23.24 22.28 22.72 6.9M
2023-11-02 21.16 22.80 20.92 22.34 18.6M
2023-11-01 19.95 20.24 19.32 19.60 11.7M
2023-10-31 19.57 19.90 19.29 19.73 3.7M
2023-10-30 18.70 19.64 18.35 19.56 6.2M
2023-10-27 18.83 19.10 18.41 18.41 4.3M
2023-10-26 19.16 19.38 18.54 18.80 5.6M
2023-10-25 20.30 20.46 18.43 19.02 11.8M
2023-10-24 21.04 21.30 20.69 20.80 3.6M
2023-10-23 20.27 21.20 20.13 20.82 5.0M
2023-10-20 20.18 20.87 20.13 20.43 4.5M
2023-10-19 20.18 20.71 20.03 20.15 3.2M
2023-10-18 20.75 20.86 20.07 20.18 2.6M
2023-10-17 20.34 21.37 20.34 20.99 2.7M
2023-10-16 20.45 20.89 20.26 20.58 3.5M
2023-10-13 20.34 20.66 20.02 20.11 3.0M
2023-10-12 21.66 21.68 20.23 20.41 4.2M
2023-10-11 21.80 22.04 21.42 21.67 2.3M
2023-10-10 21.92 22.29 21.70 21.72 4.1M
2023-10-09 20.63 22.08 20.49 21.88 3.7M
2023-10-06 20.27 21.18 20.00 21.00 4.4M
2023-10-05 20.55 20.73 20.00 20.54 3.5M
2023-10-04 21.62 21.75 20.34 20.58 6.5M
2023-10-03 22.26 22.63 21.55 21.63 3.1M
2023-10-02 22.80 23.08 22.51 22.54 2.8M
2023-09-29 23.19 23.45 22.89 22.95 2.8M
2023-09-28 22.45 23.27 22.34 23.06 2.6M
2023-09-27 22.26 22.48 22.00 22.35 2.5M
2023-09-26 22.00 22.70 22.00 22.22 2.9M
2023-09-25 22.03 22.39 21.98 22.11 2.5M
2023-09-22 23.01 23.04 22.10 22.36 3.4M
2023-09-21 23.03 23.18 22.85 22.95 3.3M
2023-09-20 23.81 24.12 23.33 23.35 3.4M
2023-09-19 23.48 24.35 22.79 23.75 6.5M
2023-09-18 23.40 23.52 23.01 23.41 3.2M
2023-09-15 23.24 23.83 23.07 23.52 7.0M
2023-09-14 22.34 23.38 22.22 23.32 8.8M
2023-09-13 21.76 21.96 21.32 21.45 3.0M
2023-09-12 21.67 22.00 21.61 21.77 3.8M
2023-09-11 22.14 22.32 21.43 21.70 6.4M
2023-09-08 22.35 23.00 22.07 22.15 4.7M
2023-09-07 22.00 22.62 21.76 21.99 6.5M
2023-09-06 22.40 22.93 22.26 22.26 4.7M
2023-09-05 23.79 23.87 22.42 22.43 5.5M
2023-09-01 23.80 24.20 23.63 24.04 3.4M
2023-08-31 24.15 24.17 23.61 23.69 3.1M
2023-08-30 23.89 24.28 23.89 24.07 3.0M
2023-08-29 23.87 24.49 23.69 24.11 3.6M
2023-08-28 23.56 24.06 23.49 23.97 2.9M
2023-08-25 23.61 23.93 23.23 23.50 5.2M
2023-08-24 22.56 23.17 22.49 23.00 3.3M
2023-08-23 22.69 22.94 22.47 22.78 4.3M
2023-08-22 22.96 23.17 22.65 22.78 2.8M
2023-08-21 22.94 23.05 22.52 22.88 3.8M
2023-08-18 22.49 23.41 22.34 22.96 5.4M
2023-08-17 23.25 23.53 22.82 22.83 4.0M
2023-08-16 23.97 24.25 23.22 23.25 6.6M
2023-08-15 24.66 24.85 24.13 24.16 6.4M
2023-08-14 23.39 24.94 23.36 24.93 7.8M
2023-08-11 24.70 24.98 23.13 23.52 18.8M
2023-08-10 26.30 26.69 25.01 25.13 17.1M
2023-08-09 29.01 29.38 26.25 27.10 49.4M
2023-08-08 24.65 24.92 24.11 24.84 12.4M
2023-08-07 24.62 25.08 24.55 25.01 2.3M
2023-08-04 24.91 25.13 24.19 24.51 3.8M
2023-08-03 25.25 25.30 24.46 24.58 4.6M
2023-08-02 25.74 25.87 25.32 25.45 3.1M
2023-08-01 25.96 26.25 25.61 26.10 2.5M
2023-07-31 25.26 26.31 25.23 26.29 2.6M
2023-07-28 25.58 25.87 24.97 25.11 3.6M
2023-07-27 26.19 26.56 25.22 25.33 3.3M
2023-07-26 25.48 26.19 25.48 26.05 2.6M
2023-07-25 25.72 26.14 25.28 25.50 2.7M
2023-07-24 26.29 26.50 25.41 25.69 3.9M
2023-07-21 26.99 27.13 26.24 26.39 3.0M
2023-07-20 27.54 27.61 26.46 26.78 2.6M
2023-07-19 27.50 27.93 27.35 27.62 3.5M
2023-07-18 25.78 27.34 25.78 27.10 6.5M
2023-07-17 25.83 26.09 25.60 25.71 2.1M
2023-07-14 27.00 27.00 25.82 25.99 3.3M
2023-07-13 26.95 27.34 26.56 27.09 3.5M
2023-07-12 26.60 26.92 26.01 26.77 3.2M
2023-07-11 26.55 27.19 25.95 26.14 5.2M
2023-07-10 24.81 25.95 24.77 25.93 3.6M
2023-07-07 23.72 25.03 23.68 24.73 3.7M
2023-07-06 23.97 24.08 23.32 23.61 3.6M
2023-07-05 24.08 24.79 23.72 24.23 3.4M
2023-07-03 24.11 24.73 24.03 24.27 2.2M
2023-06-30 24.10 24.23 23.83 24.03 2.0M
2023-06-29 23.80 24.10 23.75 23.81 2.5M
2023-06-28 24.06 24.17 23.67 23.77 2.0M
2023-06-27 23.75 24.35 23.60 24.17 2.7M
2023-06-26 22.97 23.84 22.96 23.69 2.5M
2023-06-23 23.27 23.45 22.98 23.03 3.8M
2023-06-22 24.12 24.24 23.46 23.59 3.4M
2023-06-21 24.47 24.57 24.13 24.27 2.8M
2023-06-20 24.69 24.87 24.13 24.69 2.7M
2023-06-16 25.84 25.90 24.63 24.84 4.8M
2023-06-15 25.90 26.19 25.80 25.84 3.1M
2023-06-14 26.65 26.89 25.93 26.08 2.2M
2023-06-13 26.98 27.21 26.53 26.65 2.2M
2023-06-12 26.25 26.96 26.25 26.76 1.8M
2023-06-09 26.85 27.25 26.11 26.20 1.9M
2023-06-08 26.55 26.73 26.06 26.61 2.3M
2023-06-07 26.70 26.88 26.10 26.56 2.6M
2023-06-06 25.64 26.89 25.58 26.64 2.0M
2023-06-05 26.36 26.74 25.57 25.81 2.2M
2023-06-02 25.34 26.54 25.24 26.41 3.3M
2023-06-01 25.16 25.44 24.74 24.80 3.3M
2023-05-31 24.81 25.22 24.66 25.04 2.9M
2023-05-30 25.76 26.15 24.87 24.94 2.7M
2023-05-26 25.01 25.68 24.99 25.64 2.3M
2023-05-25 24.96 25.30 24.56 24.97 2.2M
2023-05-24 25.10 25.33 24.57 24.89 2.3M
2023-05-23 25.18 25.68 25.02 25.29 3.3M
2023-05-22 24.67 25.48 24.65 25.28 3.1M
2023-05-19 25.12 25.34 24.48 24.53 4.3M
2023-05-18 24.34 25.02 24.08 25.02 2.4M
2023-05-17 23.37 24.77 23.35 24.43 4.2M
2023-05-16 24.40 24.43 23.16 23.18 3.8M
2023-05-15 24.63 24.88 24.42 24.53 2.1M
2023-05-12 25.06 25.17 24.54 24.64 3.3M
2023-05-11 25.39 25.61 24.86 25.06 3.4M
2023-05-10 26.85 26.91 24.74 25.61 5.1M
2023-05-09 25.81 26.69 25.39 26.37 5.6M
2023-05-08 26.50 26.53 25.22 25.91 4.2M
2023-05-05 26.22 26.75 25.50 26.44 4.3M
2023-05-04 28.35 28.45 25.94 26.00 7.9M
2023-05-03 30.52 31.02 30.03 30.11 2.0M
2023-05-02 31.47 31.63 29.95 30.48 3.0M
2023-05-01 30.00 30.67 29.85 30.53 2.1M
2023-04-28 29.72 29.86 29.46 29.79 1.6M
2023-04-27 28.55 29.92 28.46 29.71 2.4M
2023-04-26 28.51 28.91 27.98 28.13 1.8M
2023-04-25 29.16 29.41 28.53 28.54 1.8M
2023-04-24 29.66 30.02 29.30 29.59 1.1M
2023-04-21 29.38 29.72 29.02 29.64 1.4M
2023-04-20 29.23 29.86 29.11 29.34 2.3M
2023-04-19 28.81 29.49 28.64 29.28 1.2M
2023-04-18 28.91 29.60 28.89 29.12 1.7M
2023-04-17 28.40 28.86 28.24 28.47 1.9M
2023-04-14 29.35 29.74 28.60 28.71 1.9M
2023-04-13 29.24 29.56 29.07 29.37 1.3M
2023-04-12 30.21 30.26 28.95 29.02 1.7M
2023-04-11 29.29 30.03 29.28 29.79 2.1M
2023-04-10 28.85 29.38 28.69 29.20 1.2M
2023-04-06 29.33 29.33 28.58 28.93 1.4M
2023-04-05 29.01 29.36 28.60 29.06 2.0M
2023-04-04 29.47 29.49 28.43 29.18 1.6M
2023-04-03 29.71 30.06 28.86 29.28 2.2M
2023-03-31 29.13 29.71 29.11 29.66 1.9M
2023-03-30 29.21 29.48 28.68 28.91 1.8M
2023-03-29 28.24 28.91 28.16 28.82 2.8M
2023-03-28 28.17 28.50 27.82 27.89 1.4M
2023-03-27 28.49 28.62 27.63 28.12 1.6M
2023-03-24 27.21 28.28 26.15 27.99 3.8M
2023-03-23 28.40 28.72 27.17 27.67 2.6M
2023-03-22 28.85 29.22 28.18 28.20 2.0M
2023-03-21 28.41 29.12 28.41 28.81 2.3M
2023-03-20 27.71 28.27 27.59 27.91 2.3M
2023-03-17 27.44 27.85 27.04 27.48 3.3M
2023-03-16 26.26 27.93 26.19 27.62 3.1M
2023-03-15 26.20 26.72 25.74 26.56 3.7M
2023-03-14 27.36 27.58 26.68 26.95 3.3M
2023-03-13 27.73 27.75 26.62 26.78 4.6M
2023-03-10 29.08 29.20 27.83 28.30 2.6M
2023-03-09 30.25 30.45 29.10 29.21 2.3M
2023-03-08 30.00 30.28 29.58 30.14 1.3M
2023-03-07 30.32 30.53 29.64 29.83 2.2M
2023-03-06 31.32 31.49 30.18 30.32 2.4M
2023-03-03 30.92 31.52 30.71 31.16 1.8M
2023-03-02 30.22 30.86 29.99 30.76 1.9M
2023-03-01 30.37 30.97 30.37 30.65 1.6M
2023-02-28 30.15 30.82 30.09 30.53 1.8M
2023-02-27 30.35 30.72 30.03 30.10 1.5M
2023-02-24 30.51 30.63 29.63 29.92 2.5M
2023-02-23 31.73 31.96 30.67 31.30 1.9M
2023-02-22 31.32 32.08 31.05 31.72 2.0M
2023-02-21 31.80 32.01 30.72 31.20 2.0M
2023-02-17 32.34 32.86 31.65 32.33 1.5M
2023-02-16 32.08 32.74 32.01 32.17 1.3M
2023-02-15 31.73 32.81 31.71 32.68 1.4M
2023-02-14 31.21 31.97 30.91 31.92 1.3M
2023-02-13 31.63 31.94 31.41 31.53 1.9M
2023-02-10 31.70 31.95 31.13 31.48 3.0M
2023-02-09 33.70 33.85 31.85 32.13 2.0M
2023-02-08 33.98 34.11 32.97 33.17 1.2M
2023-02-07 33.13 34.56 32.95 34.38 2.0M
2023-02-06 33.79 34.10 32.74 33.10 2.9M
2023-02-03 33.32 35.14 33.32 34.36 3.1M
2023-02-02 34.44 35.62 33.26 33.92 6.1M
2023-02-01 34.99 36.26 34.71 35.85 3.0M
2023-01-31 34.73 35.59 34.18 35.45 2.8M
2023-01-30 33.61 35.14 33.55 34.50 2.9M
2023-01-27 34.02 34.53 33.90 34.19 1.4M
2023-01-26 34.40 34.84 33.82 34.26 1.3M
2023-01-25 33.62 34.05 33.28 33.96 1.2M
2023-01-24 33.85 34.38 33.69 34.18 1.7M
2023-01-23 33.11 34.05 33.00 33.92 1.7M
2023-01-20 31.93 32.91 31.87 32.85 2.1M
2023-01-19 31.44 32.06 31.35 31.76 2.7M
2023-01-18 32.90 33.41 31.84 31.87 1.5M
2023-01-17 32.58 32.94 32.34 32.48 1.6M
2023-01-13 32.25 32.96 32.14 32.77 1.3M
2023-01-12 31.75 32.54 31.33 32.52 2.0M
2023-01-11 31.27 31.70 31.10 31.50 2.6M
2023-01-10 30.10 31.34 29.61 31.31 3.2M
2023-01-09 29.78 30.45 29.17 30.09 2.8M
2023-01-06 30.16 30.81 29.92 30.32 2.6M
2023-01-05 30.77 31.13 30.25 30.41 2.4M
2023-01-04 29.85 31.18 29.56 31.16 2.5M
2023-01-03 30.20 30.40 29.04 29.27 1.5M