ストックスクリーナーアプリを入手
113.99
3.60%
4.00
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $114.5 | $110.8 | $3.69 | 1,049,573.0 | +3.60% |
| 2024-11-20 | $111.0 | $109.1 | $1.83 | 1,346,150.0 | -0.35% |
| 2024-11-19 | $111.3 | $110.2 | $1.14 | 1,610,104.0 | -1.34% |
| 2024-11-18 | $113.2 | $111.8 | $1.44 | 1,695,874.0 | -0.34% |
| 2024-11-15 | $115.3 | $111.9 | $3.38 | 2,418,513.0 | -2.43% |
| 2024-11-14 | $117.2 | $114.8 | $2.38 | 1,638,411.0 | -1.49% |
| 2024-11-13 | $117.7 | $116.0 | $1.68 | 2,557,039.0 | +0.01% |
| 2024-11-12 | $117.2 | $115.5 | $1.75 | 3,651,564.0 | +0.31% |
| 2024-11-11 | $116.9 | $115.0 | $1.94 | 1,810,650.0 | +1.79% |
| 2024-11-08 | $115.1 | $112.3 | $2.85 | 2,367,687.0 | +1.47% |
| 2024-11-07 | $116.2 | $112.4 | $3.81 | 2,280,839.0 | -2.84% |
| 2024-11-06 | $117.8 | $112.1 | $5.69 | 4,418,510.0 | +7.35% |
| 2024-11-05 | $108.6 | $104.3 | $4.28 | 3,276,564.0 | +3.10% |
| 2024-11-04 | $105.2 | $103.4 | $1.80 | 2,708,643.0 | +1.42% |
| 2024-11-01 | $104.7 | $102.9 | $1.72 | 1,715,642.0 | -0.89% |
| 2024-10-31 | $105.4 | $103.1 | $2.36 | 2,310,397.0 | -0.59% |
| 2024-10-30 | $106.7 | $104.8 | $1.83 | 2,244,184.0 | -1.66% |
| 2024-10-29 | $107.3 | $106.2 | $1.06 | 1,888,735.0 | -0.37% |
| 2024-10-28 | $107.4 | $106.4 | $0.995 | 1,513,949.0 | +1.10% |
| 2024-10-25 | $107.5 | $105.7 | $1.80 | 2,290,468.0 | +1.01% |
| 2024-10-24 | $105.3 | $103.3 | $1.97 | 1,900,215.0 | +1.00% |
| 2024-10-23 | $106.8 | $103.7 | $3.10 | 3,183,517.0 | -0.94% |
| 2024-10-22 | $107.0 | $100.0 | $6.99 | 6,786,351.0 | -4.40% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $117.8 | $102.9 | $14.89 | 34,545,763.0 | +9.27% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $71.19 | $64.33 | $6.87 | 65,909,157.0 | -6.55% |
| 2022-11 | $71.45 | $62.57 | $8.88 | 67,756,569.0 | +9.38% |
| 2022-10 | $64.75 | $56.26 | $8.49 | 64,366,086.0 | +15.70% |
| 2022-09 | $59.82 | $54.64 | $5.18 | 55,508,908.5 | -4.37% |
| 2022-08 | $63.42 | $57.99 | $5.43 | 52,501,866.0 | -4.38% |
| 2022-07 | $61.22 | $51.33 | $9.89 | 59,029,134.0 | +11.15% |
| 2022-06 | $59.92 | $53.71 | $6.21 | 60,869,368.5 | -5.18% |
| 2022-05 | $58.83 | $52.12 | $6.71 | 58,407,412.5 | +4.56% |
| 2022-04 | $59.44 | $54.53 | $4.91 | 60,326,350.5 | -5.70% |
| 2022-03 | $61.80 | $55.31 | $6.49 | 63,777,942.0 | -4.07% |
| 2022-02 | $64.39 | $59.62 | $4.77 | 46,403,767.5 | -1.27% |
| 2022-01 | $65.04 | $58.42 | $6.62 | 62,526,373.5 | +5.36% |
5.00%
大文字化:
|
ボリューム (24 時間):