ストックスクリーナーアプリを入手
150.73
0.94%
-1.43
アフターアワーズ：
150.73
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 |
|---|---|---|---|---|---|
| 2025-08-20 | $154.6 | $148.7 | $5.92 | 10,021,248.0 | -0.94% |
| 2025-08-19 | $152.3 | $149.9 | $2.46 | 8,591,418.0 | +1.75% |
| 2025-08-18 | $150.6 | $148.9 | $1.63 | 9,898,568.0 | -0.57% |
| 2025-08-15 | $151.1 | $148.5 | $2.61 | 9,152,224.0 | +1.20% |
| 2025-08-14 | $149.5 | $148.1 | $1.45 | 6,890,146.0 | -0.49% |
| 2025-08-13 | $149.5 | $146.8 | $2.69 | 6,144,149.0 | +1.69% |
| 2025-08-12 | $147.0 | $144.7 | $2.29 | 7,431,004.0 | +1.38% |
| 2025-08-11 | $145.6 | $143.7 | $1.85 | 5,771,620.0 | -0.23% |
| 2025-08-08 | $145.4 | $143.8 | $1.56 | 5,308,224.0 | +0.90% |
| 2025-08-07 | $144.3 | $140.5 | $3.83 | 7,669,083.0 | +2.22% |
| 2025-08-06 | $141.6 | $139.4 | $2.22 | 6,744,958.0 | +0.97% |
| 2025-08-05 | $140.3 | $139.3 | $1.09 | 5,533,171.0 | -0.08% |
| 2025-08-04 | $140.3 | $138.8 | $1.57 | 8,377,315.0 | +0.20% |
| 2025-08-01 | $139.8 | $138.3 | $1.52 | 7,604,564.0 | +0.99% |
| 2025-07-31 | $141.6 | $137.6 | $3.93 | 11,680,142.0 | -3.46% |
| 2025-07-30 | $144.4 | $142.3 | $2.11 | 9,724,358.0 | -0.72% |
| 2025-07-29 | $144.0 | $141.1 | $2.86 | 6,067,064.0 | +1.64% |
| 2025-07-28 | $143.1 | $141.5 | $1.64 | 10,506,671.0 | -1.31% |
| 2025-07-25 | $144.8 | $142.7 | $2.12 | 6,594,622.0 | -0.73% |
| 2025-07-24 | $146.5 | $144.0 | $2.49 | 9,741,008.0 | -0.79% |
| 2025-07-23 | $145.9 | $145.1 | $0.81 | 3,194,750.0 | -0.26% |
| 2025-07-22 | $146.4 | $141.2 | $5.17 | 8,200,332.0 | +3.06% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $154.6 | $138.3 | $16.32 | 115,158,940.0 | +9.29% |
| 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% |
0.81%
0.20%
大文字化:
|
ボリューム (24 時間):