ストックスクリーナーアプリを入手
100.68
0.75%
-0.76
アフターアワーズ：
99.70
-0.98
-0.97%
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 |
|---|---|---|---|---|---|
| 2025-08-28 | $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% |
| 2025-08-18 | $98.64 | $97.71 | $0.9225 | 1,539,644.0 | +0.16% |
| 2025-08-15 | $100.4 | $97.97 | $2.45 | 1,829,771.0 | -1.47% |
| 2025-08-14 | $100.5 | $98.35 | $2.10 | 2,214,630.0 | -0.96% |
| 2025-08-13 | $101.6 | $98.92 | $2.70 | 2,603,699.0 | +1.73% |
| 2025-08-12 | $99.66 | $96.67 | $2.99 | 2,459,232.0 | +1.85% |
| 2025-08-11 | $98.25 | $96.27 | $1.98 | 1,409,348.0 | -0.20% |
| 2025-08-08 | $98.14 | $96.43 | $1.71 | 1,398,852.0 | +0.59% |
| 2025-08-07 | $98.31 | $96.43 | $1.88 | 2,238,376.0 | -0.62% |
| 2025-08-06 | $98.51 | $96.97 | $1.54 | 1,710,783.0 | -0.85% |
| 2025-08-05 | $98.58 | $95.70 | $2.88 | 3,275,899.0 | +1.93% |
| 2025-08-04 | $97.36 | $96.03 | $1.33 | 2,341,712.0 | -0.15% |
| 2025-08-01 | $98.74 | $96.25 | $2.49 | 3,550,567.0 | -2.31% |
| 2025-07-31 | $99.94 | $97.55 | $2.40 | 2,840,635.0 | -0.24% |
| 2025-07-30 | $101.1 | $98.18 | $2.90 | 5,076,284.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $103.0 | $95.70 | $7.25 | 45,743,189.0 | +1.94% |
| 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% |
1.16%
大文字化:
|
ボリューム (24 時間):