ストックスクリーナーアプリを入手
158.74
1.29%
2.02
プレマーケット:
158.79
0.05
+0.03%
Pepsico Inc (PEP) 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 |
|---|---|---|---|---|---|
| 2024-11-20 | $159.1 | $156.2 | $2.91 | 4,676,463.0 | +1.29% |
| 2024-11-19 | $157.9 | $155.8 | $2.02 | 6,793,587.0 | -1.02% |
| 2024-11-18 | $159.8 | $157.8 | $2.09 | 5,620,802.0 | -0.18% |
| 2024-11-15 | $164.4 | $158.1 | $6.33 | 8,767,815.0 | -3.95% |
| 2024-11-14 | $166.9 | $163.8 | $3.05 | 5,162,797.0 | +0.25% |
| 2024-11-13 | $164.8 | $162.4 | $2.43 | 3,965,179.0 | +0.24% |
| 2024-11-12 | $165.0 | $163.2 | $1.85 | 4,496,775.0 | +0.05% |
| 2024-11-11 | $166.2 | $164.0 | $2.17 | 3,298,913.0 | -0.51% |
| 2024-11-08 | $165.8 | $163.6 | $2.17 | 4,193,922.0 | +0.68% |
| 2024-11-07 | $164.9 | $163.5 | $1.43 | 4,755,205.0 | -0.43% |
| 2024-11-06 | $167.4 | $163.6 | $3.81 | 7,102,142.0 | -1.87% |
| 2024-11-05 | $168.0 | $165.7 | $2.29 | 3,322,629.0 | +0.91% |
| 2024-11-04 | $166.7 | $165.2 | $1.46 | 4,586,221.0 | +0.45% |
| 2024-11-01 | $166.2 | $165.2 | $1.04 | 4,178,986.0 | -0.30% |
| 2024-10-31 | $167.5 | $165.8 | $1.69 | 5,154,024.0 | -0.08% |
| 2024-10-30 | $167.6 | $166.1 | $1.56 | 4,376,773.0 | -0.77% |
| 2024-10-29 | $169.2 | $167.0 | $2.23 | 4,891,480.0 | -1.38% |
| 2024-10-28 | $173.0 | $169.7 | $3.25 | 4,244,738.0 | -1.14% |
| 2024-10-25 | $174.0 | $171.6 | $2.40 | 3,494,414.0 | -0.21% |
| 2024-10-24 | $173.5 | $171.7 | $1.84 | 3,538,414.0 | -0.46% |
| 2024-10-23 | $173.8 | $172.5 | $1.37 | 3,512,169.0 | -0.81% |
| 2024-10-22 | $174.9 | $173.5 | $1.44 | 3,785,302.0 | -0.37% |
Pepsico Inc (PEP) 株の年ごとの株価履歴
この詳細な分析では、Pepsico 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PEP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、Pepsico 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Pepsico Inc (PEP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $168.0 | $155.8 | $12.11 | 75,597,899.0 | -4.42% |
| 2024-10 | $177.5 | $165.8 | $11.69 | 110,006,137.0 | -2.33% |
| 2024-09 | $179.7 | $168.7 | $11.05 | 108,327,264.0 | -1.64% |
| 2024-08 | $180.9 | $169.8 | $11.10 | 101,688,678.0 | +0.12% |
| 2024-07 | $174.7 | $158.0 | $16.66 | 112,817,398.0 | +4.69% |
| 2024-06 | $174.4 | $161.5 | $12.86 | 98,003,645.0 | -4.61% |
| 2024-05 | $183.4 | $169.5 | $13.89 | 86,791,798.0 | -1.71% |
| 2024-04 | $180.6 | $166.0 | $14.60 | 115,140,874.0 | +0.51% |
| 2024-03 | $175.8 | $161.8 | $14.00 | 127,178,594.0 | +5.85% |
| 2024-02 | $174.1 | $164.9 | $9.19 | 124,150,872.0 | -1.89% |
| 2024-01 | $175.2 | $164.4 | $10.84 | 109,873,402.0 | -0.77% |
2023年のPepsico Inc (PEP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $172.1 | $165.3 | $6.78 | 106,240,949.0 | +0.92% |
| 2023-11 | $170.0 | $162.8 | $7.26 | 104,235,721.0 | +3.07% |
| 2023-10 | $170.0 | $155.8 | $14.17 | 147,869,061.0 | -3.64% |
| 2023-09 | $181.8 | $168.0 | $13.78 | 95,589,738.0 | -4.77% |
| 2023-08 | $190.0 | $175.3 | $14.66 | 92,079,489.0 | -5.09% |
| 2023-07 | $192.4 | $182.4 | $9.97 | 110,081,088.0 | +1.21% |
| 2023-06 | $188.0 | $179.3 | $8.67 | 98,153,853.0 | +1.57% |
| 2023-05 | $196.9 | $180.7 | $16.18 | 103,109,413.0 | -4.47% |
| 2023-04 | $191.6 | $180.4 | $11.22 | 69,877,757.0 | +4.71% |
| 2023-03 | $182.5 | $169.1 | $13.37 | 107,273,340.0 | +5.05% |
| 2023-02 | $178.2 | $167.1 | $11.17 | 97,112,771.0 | +1.47% |
| 2023-01 | $182.8 | $167.5 | $15.31 | 91,589,855.0 | -5.34% |
2022年のPepsico Inc (PEP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $186.8 | $178.4 | $8.45 | 96,672,641.0 | -2.61% |
| 2022-11 | $186.6 | $175.4 | $11.20 | 97,986,536.0 | +2.16% |
| 2022-10 | $183.0 | $161.0 | $22.00 | 115,054,901.0 | +11.22% |
| 2022-09 | $175.0 | $163.0 | $11.96 | 113,614,077.0 | -5.23% |
| 2022-08 | $181.1 | $172.2 | $8.87 | 83,481,918.0 | -1.54% |
| 2022-07 | $175.5 | $165.3 | $10.15 | 77,231,145.0 | +4.98% |
| 2022-06 | $168.4 | $154.9 | $13.59 | 107,500,645.0 | -0.65% |
| 2022-05 | $176.3 | $159.6 | $16.68 | 133,272,702.0 | -2.31% |
| 2022-04 | $177.6 | $167.4 | $10.25 | 93,792,698.0 | +2.59% |
| 2022-03 | $169.3 | $153.4 | $15.93 | 126,958,821.0 | +2.22% |
| 2022-02 | $176.7 | $160.3 | $16.38 | 114,610,822.0 | -5.64% |
| 2022-01 | $177.2 | $166.4 | $10.79 | 114,048,917.0 | -0.11% |
0.64%
0.06%
大文字化:
|
ボリューム (24 時間):