ストックスクリーナーアプリを入手
145.85
0.57%
0.83
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 |
|---|---|---|---|---|---|
| 2025-11-14 | $146.8 | $143.9 | $2.91 | 5,762,903.0 | +0.57% |
| 2025-11-13 | $146.4 | $143.7 | $2.74 | 6,659,125.0 | +0.44% |
| 2025-11-12 | $145.5 | $144.1 | $1.44 | 5,783,556.0 | -0.48% |
| 2025-11-11 | $145.8 | $142.7 | $3.08 | 7,681,126.0 | +1.72% |
| 2025-11-10 | $143.0 | $141.3 | $1.76 | 6,613,802.0 | -0.23% |
| 2025-11-07 | $144.1 | $141.7 | $2.40 | 7,584,493.0 | +0.97% |
| 2025-11-06 | $143.2 | $141.3 | $1.91 | 6,441,608.0 | -0.90% |
| 2025-11-05 | $143.3 | $141.6 | $1.70 | 7,013,078.0 | -0.03% |
| 2025-11-04 | $144.9 | $142.1 | $2.87 | 8,290,913.0 | -0.49% |
| 2025-11-03 | $145.9 | $143.2 | $2.66 | 8,272,659.0 | -1.70% |
| 2025-10-31 | $147.0 | $145.3 | $1.70 | 6,302,951.0 | -0.99% |
| 2025-10-30 | $148.1 | $146.2 | $1.84 | 5,743,937.0 | +0.95% |
| 2025-10-29 | $148.7 | $143.7 | $4.99 | 7,757,262.0 | -2.64% |
| 2025-10-28 | $153.2 | $149.9 | $3.29 | 5,591,446.0 | -1.64% |
| 2025-10-27 | $152.9 | $151.0 | $1.91 | 4,727,304.0 | +0.71% |
| 2025-10-24 | $152.4 | $151.3 | $1.15 | 3,577,846.0 | +0.03% |
| 2025-10-23 | $153.4 | $151.0 | $2.37 | 6,082,132.0 | -0.99% |
| 2025-10-22 | $155.2 | $152.7 | $2.47 | 6,482,459.0 | -0.10% |
| 2025-10-21 | $155.2 | $152.8 | $2.35 | 5,610,934.0 | -0.30% |
| 2025-10-20 | $154.4 | $152.7 | $1.70 | 4,787,216.0 | -0.05% |
| 2025-10-17 | $153.9 | $151.7 | $2.17 | 6,679,334.0 | +0.68% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $146.8 | $141.3 | $5.58 | 75,866,166.0 | -0.16% |
| 2025-10 | $155.2 | $138.6 | $16.60 | 161,575,372.0 | +4.02% |
| 2025-09 | $157.8 | $139.1 | $18.68 | 168,652,853.0 | -5.52% |
| 2025-08 | $154.6 | $138.3 | $16.32 | 161,408,180.0 | +7.78% |
| 2025-07 | $146.5 | $132.5 | $14.00 | 210,189,678.0 | +4.45% |
| 2025-06 | $133.1 | $127.6 | $5.46 | 223,428,871.0 | +0.45% |
| 2025-05 | $134.8 | $127.8 | $7.06 | 172,966,808.0 | -3.05% |
| 2025-04 | $154.9 | $131.5 | $23.40 | 188,050,856.0 | -9.58% |
| 2025-03 | $160.1 | $144.8 | $15.33 | 138,128,237.0 | -2.30% |
| 2025-02 | $158.5 | $141.6 | $16.86 | 138,031,340.0 | +1.84% |
| 2025-01 | $155.5 | $141.5 | $13.96 | 121,172,976.0 | -0.90% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $163.7 | $149.7 | $13.94 | 122,940,353.0 | -7.18% |
| 2024-11 | $168.0 | $155.8 | $12.11 | 99,262,223.0 | -1.58% |
| 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% |
0.13%
1.20%
大文字化:
|
ボリューム (24 時間):