ストックスクリーナーアプリを入手
144.57
0.73%
1.09
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 |
|---|---|---|---|---|---|
| 2026-08-24 | $145.9 | $144.4 | $1.52 | 2,993,355.0 | +0.71% |
| 2026-08-21 | $143.6 | $141.6 | $1.92 | 6,621,273.0 | +0.99% |
| 2026-08-20 | $143.4 | $141.1 | $2.25 | 5,348,606.0 | -0.35% |
| 2026-08-19 | $143.6 | $140.6 | $3.00 | 6,890,503.0 | +1.75% |
| 2026-08-18 | $140.8 | $139.1 | $1.75 | 6,195,929.0 | +1.37% |
| 2026-08-17 | $139.9 | $137.7 | $2.23 | 6,826,227.0 | -1.81% |
| 2026-08-14 | $141.3 | $140.1 | $1.15 | 3,856,102.0 | +0.12% |
| 2026-08-13 | $140.8 | $139.3 | $1.50 | 6,239,876.0 | +1.38% |
| 2026-08-12 | $138.8 | $136.7 | $2.02 | 5,463,540.0 | +0.21% |
| 2026-08-11 | $138.5 | $136.9 | $1.61 | 5,753,896.0 | +0.49% |
| 2026-08-10 | $138.5 | $137.2 | $1.33 | 5,878,509.0 | -0.93% |
| 2026-08-07 | $139.5 | $137.2 | $2.34 | 4,593,276.0 | +0.42% |
| 2026-08-06 | $140.5 | $137.1 | $3.38 | 7,414,326.0 | -0.24% |
| 2026-08-05 | $140.3 | $137.9 | $2.35 | 5,521,471.0 | -0.23% |
| 2026-08-04 | $139.2 | $137.1 | $2.07 | 8,494,696.0 | -0.38% |
| 2026-08-03 | $141.6 | $138.7 | $2.84 | 6,545,840.0 | +0.05% |
| 2026-07-31 | $140.2 | $138.4 | $1.77 | 9,691,571.0 | -0.46% |
| 2026-07-30 | $142.5 | $139.4 | $3.10 | 8,231,352.0 | -2.30% |
| 2026-07-29 | $145.2 | $142.6 | $2.65 | 8,380,976.0 | +0.45% |
| 2026-07-28 | $145.4 | $141.8 | $3.65 | 10,603,594.0 | +2.20% |
| 2026-07-27 | $140.3 | $137.0 | $3.30 | 7,188,002.0 | +2.31% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $145.9 | $136.7 | $9.17 | 94,637,425.0 | +3.54% |
| 2026-07 | $149.0 | $133.7 | $15.31 | 199,140,494.0 | +3.07% |
| 2026-06 | $147.6 | $134.9 | $12.70 | 199,432,763.0 | -6.10% |
| 2026-05 | $160.0 | $143.5 | $16.45 | 135,034,865.0 | -9.02% |
| 2026-04 | $160.0 | $151.8 | $8.27 | 121,822,610.0 | +2.06% |
| 2026-03 | $169.5 | $149.0 | $20.51 | 143,232,724.0 | -8.51% |
| 2026-02 | $171.5 | $153.2 | $18.29 | 179,753,996.0 | +10.49% |
| 2026-01 | $153.9 | $136.0 | $17.88 | 167,548,059.0 | +7.04% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $152.3 | $142.9 | $9.40 | 162,835,341.0 | -3.08% |
| 2025-11 | $149.8 | $141.3 | $8.57 | 137,845,423.0 | +1.81% |
| 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% |
1.71%
0.20%
大文字化:
|
ボリューム (24 時間):