ストックスクリーナーアプリを入手
100.86
1.94%
-2.00
アフターアワーズ：
101.74
0.88
+0.87%
Paccar Inc (PCAR) 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 |
|---|---|---|---|---|---|
| 2025-09-17 | $103.8 | $100.3 | $3.59 | 3,989,294.0 | -1.94% |
| 2025-09-16 | $103.2 | $101.8 | $1.38 | 2,240,114.0 | +0.68% |
| 2025-09-15 | $102.9 | $101.0 | $1.85 | 3,092,275.0 | -0.33% |
| 2025-09-12 | $103.5 | $100.6 | $2.91 | 3,809,270.0 | +0.74% |
| 2025-09-11 | $102.1 | $98.59 | $3.52 | 2,670,993.0 | +3.14% |
| 2025-09-10 | $98.81 | $97.00 | $1.81 | 2,075,244.0 | +1.16% |
| 2025-09-09 | $98.64 | $97.23 | $1.41 | 1,703,195.0 | -0.73% |
| 2025-09-08 | $99.23 | $97.23 | $2.01 | 1,742,174.0 | -0.81% |
| 2025-09-05 | $100.1 | $98.05 | $2.07 | 2,083,020.0 | +0.86% |
| 2025-09-04 | $98.26 | $95.81 | $2.45 | 1,940,182.0 | +2.07% |
| 2025-09-03 | $99.36 | $95.82 | $3.54 | 2,130,518.0 | -2.67% |
| 2025-09-02 | $99.33 | $97.85 | $1.48 | 2,690,224.0 | -1.12% |
| 2025-08-29 | $101.4 | $99.53 | $1.84 | 2,225,680.0 | -0.70% |
| 2025-08-28 | $101.8 | $100.5 | $1.36 | 2,218,741.0 | -0.75% |
| 2025-08-27 | $101.6 | $98.62 | $2.94 | 1,981,461.0 | +1.19% |
| 2025-08-26 | $100.6 | $99.73 | $0.90 | 2,402,439.0 | -0.26% |
| 2025-08-25 | $101.3 | $99.48 | $1.81 | 2,265,089.0 | -0.98% |
| 2025-08-22 | $103.0 | $98.27 | $4.68 | 3,344,485.0 | +4.06% |
| 2025-08-21 | $98.14 | $96.70 | $1.44 | 1,397,083.0 | -0.65% |
| 2025-08-20 | $100.0 | $98.14 | $1.89 | 1,820,078.0 | -1.29% |
| 2025-08-19 | $100.4 | $98.14 | $2.22 | 1,522,559.0 | +1.10% |
Paccar Inc (PCAR) 株の年ごとの株価履歴
この詳細な分析では、Paccar 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PCAR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、Paccar 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Paccar Inc (PCAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $103.8 | $95.81 | $8.03 | 34,155,797.0 | +0.88% |
| 2025-08 | $103.0 | $95.70 | $7.25 | 45,750,128.0 | +1.24% |
| 2025-07 | $102.2 | $92.47 | $9.76 | 73,571,019.0 | +3.89% |
| 2025-06 | $96.25 | $90.05 | $6.20 | 48,808,951.0 | +1.29% |
| 2025-05 | $97.33 | $88.34 | $8.99 | 54,404,689.0 | +4.04% |
| 2025-04 | $99.25 | $84.65 | $14.60 | 81,432,743.0 | -7.35% |
| 2025-03 | $115.4 | $95.86 | $19.57 | 62,621,777.0 | -9.20% |
| 2025-02 | $111.2 | $102.1 | $9.12 | 42,313,980.0 | -3.28% |
| 2025-01 | $112.7 | $102.8 | $9.98 | 44,815,410.0 | +6.59% |
2024年のPaccar Inc (PCAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $118.8 | $102.6 | $16.17 | 38,256,495.0 | -11.44% |
| 2024-11 | $117.8 | $102.9 | $14.89 | 43,999,730.0 | +12.20% |
| 2024-10 | $110.7 | $97.00 | $13.66 | 58,413,188.0 | +5.67% |
| 2024-09 | $100.3 | $91.48 | $8.87 | 49,510,360.0 | +2.60% |
| 2024-08 | $99.47 | $90.04 | $9.43 | 55,178,488.0 | -2.51% |
| 2024-07 | $113.2 | $93.85 | $19.36 | 68,340,693.0 | -4.16% |
| 2024-06 | $110.3 | $101.8 | $8.49 | 55,807,759.0 | -4.24% |
| 2024-05 | $110.6 | $104.4 | $6.16 | 54,762,496.0 | +1.31% |
| 2024-04 | $124.4 | $104.2 | $20.16 | 56,397,707.0 | -14.35% |
| 2024-03 | $125.5 | $111.2 | $14.33 | 48,103,380.0 | +11.72% |
| 2024-02 | $112.7 | $100.6 | $12.12 | 39,819,752.0 | +10.46% |
| 2024-01 | $103.4 | $92.69 | $10.72 | 53,170,512.0 | +2.81% |
2023年のPaccar Inc (PCAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $98.47 | $91.73 | $6.74 | 44,530,910.0 | +6.35% |
| 2023-11 | $92.20 | $80.94 | $11.26 | 39,992,801.0 | +11.26% |
| 2023-10 | $87.92 | $81.30 | $6.62 | 56,155,366.0 | -2.93% |
| 2023-09 | $87.00 | $81.58 | $5.42 | 42,670,461.0 | +3.32% |
| 2023-08 | $87.22 | $81.46 | $5.76 | 45,154,680.0 | -4.46% |
| 2023-07 | $90.05 | $80.91 | $9.14 | 63,124,041.0 | +2.96% |
| 2023-06 | $85.18 | $68.40 | $16.78 | 46,203,841.0 | +21.62% |
| 2023-05 | $75.70 | $68.54 | $7.16 | 53,701,396.0 | -7.91% |
| 2023-04 | $75.73 | $67.48 | $8.25 | 65,695,041.0 | +2.04% |
| 2023-03 | $76.72 | $68.22 | $8.50 | 74,282,728.0 | +1.39% |
| 2023-02 | $76.12 | $71.28 | $4.84 | 53,240,474.5 | -0.92% |
| 2023-01 | $75.26 | $64.64 | $10.62 | 76,066,675.5 | +10.45% |
0.73%
大文字化:
|
ボリューム (24 時間):