ストックスクリーナーアプリを入手
13.15
2.09%
0.2788
Macys Inc (M) 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 |
|---|---|---|---|---|---|
| 2025-04-02 | $13.17 | $12.72 | $0.45 | 2,106,124.0 | +2.14% |
| 2025-04-01 | $13.05 | $12.70 | $0.35 | 7,149,333.0 | +2.47% |
| 2025-03-31 | $12.82 | $12.48 | $0.34 | 6,534,991.0 | -1.95% |
| 2025-03-28 | $13.14 | $12.69 | $0.45 | 6,436,652.0 | -2.81% |
| 2025-03-27 | $13.41 | $13.04 | $0.375 | 6,536,443.0 | -0.68% |
| 2025-03-26 | $13.64 | $13.12 | $0.525 | 5,783,233.0 | -2.28% |
| 2025-03-25 | $13.95 | $13.55 | $0.395 | 5,074,666.0 | -2.58% |
| 2025-03-24 | $13.94 | $13.40 | $0.54 | 6,241,677.0 | +5.29% |
| 2025-03-21 | $13.44 | $13.11 | $0.325 | 5,590,351.0 | -0.97% |
| 2025-03-20 | $13.74 | $13.37 | $0.37 | 4,606,311.0 | -1.98% |
| 2025-03-19 | $13.77 | $13.41 | $0.36 | 5,182,670.0 | +0.59% |
| 2025-03-18 | $14.05 | $13.55 | $0.505 | 5,218,131.0 | -1.81% |
| 2025-03-17 | $13.93 | $13.22 | $0.705 | 7,956,706.0 | +5.58% |
| 2025-03-14 | $13.66 | $12.96 | $0.705 | 9,011,621.0 | -4.11% |
| 2025-03-13 | $14.07 | $13.59 | $0.485 | 6,414,648.0 | -2.01% |
| 2025-03-12 | $14.04 | $13.67 | $0.365 | 7,255,389.0 | +1.53% |
| 2025-03-11 | $14.07 | $13.56 | $0.505 | 7,843,380.0 | -2.56% |
| 2025-03-10 | $14.43 | $13.92 | $0.51 | 9,871,501.0 | +0.07% |
| 2025-03-07 | $14.19 | $13.12 | $1.07 | 13,329,011.0 | +6.35% |
| 2025-03-06 | $13.63 | $12.60 | $1.03 | 18,252,432.0 | -0.68% |
| 2025-03-05 | $13.56 | $13.12 | $0.44 | 11,900,567.0 | -0.37% |
| 2025-03-04 | $13.62 | $13.35 | $0.265 | 3,712,476.0 | -4.64% |
Macys Inc (M) 株の年ごとの株価履歴
この詳細な分析では、Macys 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M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、Macys 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Macys Inc (M) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04 | $13.17 | $12.70 | $0.47 | 9,255,457.0 | +4.66% |
| 2025-03 | $14.70 | $12.48 | $2.22 | 161,130,203.0 | -12.47% |
| 2025-02 | $15.86 | $13.96 | $1.90 | 95,303,837.0 | -7.89% |
| 2025-01 | $17.33 | $13.66 | $3.67 | 150,690,470.0 | -7.97% |
2024年のMacys Inc (M) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $18.13 | $14.63 | $3.50 | 151,014,438.0 | +3.26% |
| 2024-11 | $16.64 | $14.51 | $2.13 | 121,373,885.0 | +5.87% |
| 2024-10 | $16.59 | $15.05 | $1.54 | 94,832,954.0 | -2.23% |
| 2024-09 | $15.82 | $14.06 | $1.76 | 99,795,789.0 | +0.77% |
| 2024-08 | $18.00 | $14.59 | $3.41 | 157,033,562.0 | -9.90% |
| 2024-07 | $20.47 | $16.07 | $4.40 | 148,818,855.0 | -10.00% |
| 2024-06 | $19.67 | $18.08 | $1.59 | 81,065,460.0 | -1.44% |
| 2024-05 | $20.70 | $18.02 | $2.68 | 102,828,577.0 | +5.70% |
| 2024-04 | $20.45 | $18.18 | $2.27 | 119,822,482.0 | -7.80% |
| 2024-03 | $22.10 | $17.25 | $4.85 | 174,719,010.0 | +14.62% |
| 2024-02 | $20.76 | $17.11 | $3.65 | 162,035,023.0 | -4.65% |
| 2024-01 | $20.20 | $17.14 | $3.06 | 178,860,656.0 | -9.10% |
2023年のMacys Inc (M) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $21.24 | $15.78 | $5.46 | 285,612,857.0 | +26.86% |
| 2023-11 | $15.97 | $10.59 | $5.38 | 354,218,736.0 | +30.21% |
| 2023-10 | $12.24 | $10.54 | $1.70 | 195,718,374.0 | +4.91% |
| 2023-09 | $12.39 | $10.66 | $1.73 | 225,542,443.0 | -5.07% |
| 2023-08 | $16.51 | $11.86 | $4.65 | 289,794,306.0 | -26.28% |
| 2023-07 | $16.83 | $15.28 | $1.55 | 169,752,807.0 | +3.36% |
| 2023-06 | $16.53 | $12.80 | $3.73 | 281,462,752.0 | +18.10% |
| 2023-05 | $16.40 | $13.42 | $2.98 | 282,253,300.0 | -16.83% |
| 2023-04 | $19.11 | $16.02 | $3.09 | 204,714,065.0 | -6.58% |
| 2023-03 | $23.19 | $16.57 | $6.62 | 259,865,982.0 | -14.52% |
| 2023-02 | $25.12 | $20.21 | $4.91 | 157,121,804.0 | -13.42% |
| 2023-01 | $23.89 | $20.00 | $3.89 | 187,082,585.0 | +14.43% |
0.01%
1.51%
大文字化:
|
ボリューム (24 時間):