ストックスクリーナーアプリを入手
124.37
0.19%
-0.24
プレマーケット:
124.39
0.02
+0.02%
Paychex Inc (PAYX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-06 | $125.0 | $123.3 | $1.70 | 2,935,798.0 | -0.19% |
| 2025-10-03 | $124.9 | $122.8 | $2.04 | 1,970,403.0 | +0.96% |
| 2025-10-02 | $123.8 | $121.8 | $1.94 | 2,708,798.0 | -0.48% |
| 2025-10-01 | $127.0 | $122.2 | $4.75 | 4,874,524.0 | -2.17% |
| 2025-09-30 | $126.8 | $119.0 | $7.82 | 6,934,708.0 | -1.38% |
| 2025-09-29 | $130.3 | $128.3 | $2.03 | 4,631,817.0 | +0.25% |
| 2025-09-26 | $128.6 | $126.7 | $1.92 | 3,574,566.0 | +1.20% |
| 2025-09-25 | $129.3 | $126.1 | $3.17 | 3,168,493.0 | -1.23% |
| 2025-09-24 | $130.0 | $128.2 | $1.85 | 3,547,061.0 | -0.80% |
| 2025-09-23 | $130.6 | $128.8 | $1.84 | 3,846,836.0 | -0.84% |
| 2025-09-22 | $130.9 | $128.2 | $2.65 | 4,327,149.0 | +0.31% |
| 2025-09-19 | $132.0 | $129.3 | $2.63 | 7,782,365.0 | -0.85% |
| 2025-09-18 | $132.9 | $130.9 | $1.93 | 3,656,118.0 | -1.02% |
| 2025-09-17 | $134.1 | $132.2 | $1.99 | 3,783,580.0 | +0.64% |
| 2025-09-16 | $132.4 | $130.2 | $2.16 | 2,990,837.0 | -0.27% |
| 2025-09-15 | $135.8 | $131.8 | $4.01 | 2,194,261.0 | -2.32% |
| 2025-09-12 | $136.0 | $134.7 | $1.29 | 1,305,265.0 | -0.26% |
| 2025-09-11 | $135.8 | $132.7 | $3.10 | 1,698,510.0 | +1.80% |
| 2025-09-10 | $135.1 | $132.4 | $2.61 | 1,860,436.0 | -1.00% |
| 2025-09-09 | $135.8 | $134.1 | $1.72 | 1,378,838.0 | -0.75% |
Paychex Inc (PAYX) 株の年ごとの株価履歴
この詳細な分析では、Paychex Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPAYX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Paychex Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のPaychex Inc (PAYX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $127.0 | $121.8 | $5.17 | 15,425,321.0 | -1.89% |
| 2025-09 | $139.1 | $119.0 | $20.04 | 66,262,036.0 | -9.10% |
| 2025-08 | $143.6 | $134.8 | $8.77 | 46,485,534.0 | -3.38% |
| 2025-07 | $148.8 | $140.2 | $8.54 | 48,649,111.0 | -0.78% |
| 2025-06 | $161.2 | $136.9 | $24.36 | 51,836,534.0 | -7.88% |
| 2025-05 | $159.8 | $144.3 | $15.45 | 31,582,881.0 | +7.33% |
| 2025-04 | $155.6 | $135.0 | $20.58 | 51,719,395.0 | -4.64% |
| 2025-03 | $158.4 | $142.0 | $16.36 | 50,222,512.0 | +1.72% |
| 2025-02 | $151.9 | $144.1 | $7.79 | 28,299,142.0 | +2.71% |
| 2025-01 | $150.4 | $135.0 | $15.38 | 35,761,866.0 | +5.31% |
2024年のPaychex Inc (PAYX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $146.5 | $135.8 | $10.65 | 42,129,197.0 | -4.31% |
| 2024-11 | $150.7 | $138.0 | $12.69 | 29,729,537.0 | +4.98% |
| 2024-10 | $144.2 | $132.2 | $11.99 | 36,105,851.0 | +3.83% |
| 2024-09 | $137.4 | $128.9 | $8.48 | 30,089,905.0 | +2.28% |
| 2024-08 | $132.1 | $122.1 | $10.06 | 33,930,003.0 | +2.48% |
| 2024-07 | $129.9 | $115.4 | $14.52 | 38,811,015.0 | +7.98% |
| 2024-06 | $127.8 | $115.5 | $12.21 | 41,651,256.0 | -1.33% |
| 2024-05 | $127.5 | $117.2 | $10.33 | 33,589,290.0 | +1.14% |
| 2024-04 | $126.7 | $114.7 | $11.99 | 46,806,591.0 | -3.25% |
| 2024-03 | $124.4 | $118.4 | $5.95 | 36,703,194.0 | +0.15% |
| 2024-02 | $125.3 | $119.2 | $6.03 | 30,815,844.0 | +0.73% |
| 2024-01 | $124.4 | $116.8 | $7.62 | 34,684,396.0 | +2.20% |
2023年のPaychex Inc (PAYX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $129.7 | $118.3 | $11.33 | 44,262,745.0 | -2.34% |
| 2023-11 | $122.2 | $106.3 | $15.90 | 37,947,436.0 | +9.83% |
| 2023-10 | $120.2 | $109.0 | $11.14 | 36,122,409.0 | -3.71% |
| 2023-09 | $123.2 | $110.4 | $12.79 | 34,401,534.0 | -5.65% |
| 2023-08 | $126.2 | $119.4 | $6.84 | 31,665,408.0 | -2.58% |
| 2023-07 | $129.7 | $110.5 | $19.17 | 46,766,714.0 | +12.16% |
| 2023-06 | $114.8 | $105.1 | $9.70 | 43,718,030.0 | +6.61% |
| 2023-05 | $110.7 | $104.1 | $6.63 | 52,205,033.0 | -4.49% |
| 2023-04 | $112.8 | $104.8 | $7.97 | 38,039,586.0 | -4.13% |
| 2023-03 | $117.9 | $106.2 | $11.76 | 52,548,268.0 | +3.80% |
| 2023-02 | $120.9 | $109.5 | $11.47 | 28,706,733.0 | -4.71% |
| 2023-01 | $121.0 | $112.4 | $8.58 | 33,306,692.0 | +0.26% |
1.75%
0.26%
大文字化:
|
ボリューム (24 時間):