ストックスクリーナーアプリを入手
99.00
0.48%
-0.48
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 |
|---|---|---|---|---|---|
| 2025-07-30 | $101.1 | $98.18 | $2.90 | 5,076,284.0 | -0.48% |
| 2025-07-29 | $101.4 | $99.13 | $2.31 | 2,218,077.0 | -1.15% |
| 2025-07-28 | $101.5 | $99.32 | $2.17 | 3,003,674.0 | -0.92% |
| 2025-07-25 | $101.7 | $99.84 | $1.90 | 2,983,006.0 | +0.14% |
| 2025-07-24 | $101.8 | $99.53 | $2.23 | 4,415,467.0 | +0.32% |
| 2025-07-23 | $102.2 | $101.0 | $1.18 | 3,280,843.0 | +2.57% |
| 2025-07-22 | $99.06 | $92.47 | $6.59 | 7,151,173.0 | +6.10% |
| 2025-07-21 | $94.56 | $92.68 | $1.88 | 4,281,395.0 | -0.82% |
| 2025-07-18 | $95.25 | $93.20 | $2.05 | 3,704,007.0 | -0.39% |
| 2025-07-17 | $96.04 | $93.20 | $2.84 | 5,561,525.0 | -1.40% |
| 2025-07-16 | $96.17 | $94.20 | $1.97 | 3,055,200.0 | +0.27% |
| 2025-07-15 | $96.44 | $95.07 | $1.37 | 2,196,053.0 | -0.79% |
| 2025-07-14 | $97.32 | $95.55 | $1.77 | 2,878,592.0 | -1.36% |
| 2025-07-11 | $98.86 | $96.86 | $2.00 | 2,824,338.0 | -2.03% |
| 2025-07-10 | $100.6 | $98.56 | $2.03 | 2,599,906.0 | +0.56% |
| 2025-07-09 | $99.66 | $97.79 | $1.87 | 2,096,860.0 | -0.03% |
| 2025-07-08 | $99.20 | $96.08 | $3.12 | 2,833,206.0 | +2.13% |
| 2025-07-07 | $98.23 | $96.55 | $1.68 | 2,692,647.0 | -1.04% |
| 2025-07-03 | $99.72 | $97.10 | $2.62 | 1,914,076.0 | -1.69% |
| 2025-07-02 | $99.45 | $97.87 | $1.58 | 2,804,911.0 | +1.16% |
| 2025-07-01 | $99.30 | $94.53 | $4.77 | 3,159,144.0 | +3.30% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $102.2 | $92.47 | $9.76 | 75,806,668.0 | +4.14% |
| 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% |
1.41%
大文字化:
|
ボリューム (24 時間):