ストックスクリーナーアプリを入手
108.13
0.08%
0.09
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 |
|---|---|---|---|---|---|
| 2026-10-12 | $109.7 | $107.9 | $1.80 | 2,153,892.0 | +0.08% |
| 2026-10-09 | $109.8 | $107.6 | $2.21 | 3,249,170.0 | -1.48% |
| 2026-10-08 | $109.7 | $105.4 | $4.25 | 3,775,177.0 | +2.62% |
| 2026-10-07 | $108.7 | $106.5 | $2.14 | 4,175,010.0 | -2.25% |
| 2026-10-06 | $110.3 | $108.7 | $1.62 | 3,080,627.0 | -0.04% |
| 2026-10-05 | $110.0 | $108.0 | $2.01 | 2,932,414.0 | -0.29% |
| 2026-10-02 | $111.2 | $108.6 | $2.66 | 4,360,808.0 | -0.24% |
| 2026-10-01 | $111.7 | $109.3 | $2.46 | 4,043,630.0 | +0.12% |
| 2026-09-30 | $112.0 | $109.5 | $2.55 | 3,238,944.0 | -1.78% |
| 2026-09-29 | $112.4 | $110.8 | $1.56 | 2,793,994.0 | +0.13% |
| 2026-09-28 | $112.2 | $110.4 | $1.85 | 3,342,781.0 | +0.31% |
| 2026-09-25 | $112.8 | $110.9 | $1.89 | 3,864,180.0 | +0.58% |
| 2026-09-24 | $112.8 | $110.2 | $2.61 | 3,612,275.0 | -1.27% |
| 2026-09-23 | $113.9 | $111.9 | $1.99 | 3,680,934.0 | -1.59% |
| 2026-09-22 | $115.8 | $111.9 | $3.88 | 7,344,153.0 | -0.72% |
| 2026-09-21 | $116.7 | $113.8 | $2.93 | 5,141,891.0 | -1.15% |
| 2026-09-18 | $117.8 | $114.1 | $3.78 | 10,603,604.0 | -1.11% |
| 2026-09-17 | $119.8 | $117.1 | $2.68 | 2,959,683.0 | -0.73% |
| 2026-09-16 | $123.6 | $117.0 | $6.56 | 2,697,580.0 | -3.46% |
| 2026-09-15 | $123.2 | $121.4 | $1.76 | 1,762,916.0 | -0.33% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $111.7 | $105.4 | $6.29 | 27,770,728.0 | -1.53% |
| 2026-09 | $126.5 | $109.5 | $16.99 | 72,368,291.0 | -11.54% |
| 2026-08 | $136.8 | $123.6 | $13.12 | 57,870,561.0 | -6.44% |
| 2026-07 | $139.2 | $118.7 | $20.58 | 75,348,777.0 | +10.46% |
| 2026-06 | $123.0 | $106.8 | $16.26 | 72,206,013.0 | +8.83% |
| 2026-05 | $119.0 | $107.8 | $11.21 | 51,798,601.0 | -7.10% |
| 2026-04 | $129.3 | $115.2 | $14.07 | 60,781,553.0 | +2.86% |
| 2026-03 | $126.1 | $110.4 | $15.72 | 61,243,078.0 | -8.40% |
| 2026-02 | $131.9 | $121.8 | $10.03 | 69,390,444.0 | +2.59% |
| 2026-01 | $125.4 | $109.0 | $16.36 | 65,187,871.0 | +12.24% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $114.5 | $103.7 | $10.79 | 68,049,842.0 | +5.26% |
| 2025-11 | $105.8 | $93.86 | $11.89 | 60,075,266.0 | +7.13% |
| 2025-10 | $102.4 | $92.25 | $10.17 | 65,870,752.0 | +0.08% |
| 2025-09 | $103.8 | $95.33 | $8.52 | 63,490,937.0 | -1.66% |
| 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% |
2.28%
大文字化:
|
ボリューム (24 時間):