ストックスクリーナーアプリを入手
139.01
1.05%
1.44
アフターアワーズ：
139.01
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 |
|---|---|---|---|---|---|
| 2025-08-19 | $139.6 | $137.5 | $2.12 | 2,116,985.0 | +1.05% |
| 2025-08-18 | $139.1 | $137.2 | $1.84 | 1,953,563.0 | -0.49% |
| 2025-08-15 | $138.9 | $136.9 | $2.02 | 2,670,932.0 | +0.55% |
| 2025-08-14 | $138.9 | $137.2 | $1.64 | 1,425,018.0 | -0.81% |
| 2025-08-13 | $138.8 | $134.8 | $3.98 | 2,584,058.0 | +2.68% |
| 2025-08-12 | $138.7 | $134.8 | $3.92 | 3,123,114.0 | -2.60% |
| 2025-08-11 | $141.6 | $138.4 | $3.20 | 2,521,496.0 | -1.83% |
| 2025-08-08 | $141.9 | $140.3 | $1.63 | 1,367,607.0 | +0.48% |
| 2025-08-07 | $141.1 | $139.4 | $1.64 | 1,884,925.0 | +1.04% |
| 2025-08-06 | $139.7 | $138.2 | $1.47 | 2,017,038.0 | -0.07% |
| 2025-08-05 | $139.9 | $138.8 | $1.19 | 1,976,558.0 | -0.18% |
| 2025-08-04 | $140.2 | $138.6 | $1.63 | 2,389,230.0 | +0.06% |
| 2025-08-01 | $143.6 | $138.4 | $5.21 | 4,235,087.0 | -3.46% |
| 2025-07-31 | $146.8 | $144.1 | $2.76 | 2,420,317.0 | -1.08% |
| 2025-07-30 | $148.0 | $145.5 | $2.51 | 1,747,993.0 | -0.94% |
| 2025-07-29 | $147.3 | $145.0 | $2.31 | 2,112,099.0 | +0.70% |
| 2025-07-28 | $148.1 | $146.0 | $2.11 | 1,446,955.0 | -1.17% |
| 2025-07-25 | $148.1 | $145.9 | $2.21 | 1,294,625.0 | +1.09% |
| 2025-07-24 | $146.7 | $144.0 | $2.63 | 1,698,657.0 | +0.80% |
| 2025-07-23 | $145.7 | $145.2 | $0.49 | 1,317,585.0 | +0.46% |
| 2025-07-22 | $145.5 | $142.9 | $2.58 | 1,585,236.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $143.6 | $134.8 | $8.77 | 32,382,596.0 | -3.69% |
| 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% |
2.63%
3.06%
大文字化:
|
ボリューム (24 時間):