ストックスクリーナーアプリを入手
23.41
1.80%
-0.43
プレマーケット:
23.69
0.28
+1.20%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $23.91 | $23.30 | $0.605 | 5,083,887.0 | -1.80% |
| 2026-08-13 | $24.05 | $23.15 | $0.90 | 5,161,644.0 | +0.21% |
| 2026-08-12 | $24.43 | $23.68 | $0.755 | 4,549,548.0 | -2.98% |
| 2026-08-11 | $24.80 | $24.25 | $0.55 | 3,686,186.0 | -1.53% |
| 2026-08-10 | $25.73 | $24.88 | $0.85 | 4,331,754.0 | -1.97% |
| 2026-08-07 | $25.62 | $24.57 | $1.05 | 2,910,142.0 | +1.07% |
| 2026-08-06 | $26.00 | $25.09 | $0.905 | 3,039,268.0 | -1.49% |
| 2026-08-05 | $26.40 | $25.43 | $0.97 | 3,625,163.0 | -2.67% |
| 2026-08-04 | $26.59 | $25.69 | $0.895 | 5,531,129.0 | +1.00% |
| 2026-08-03 | $26.14 | $25.15 | $0.995 | 4,924,442.0 | +4.51% |
| 2026-07-31 | $25.05 | $24.47 | $0.58 | 3,082,420.0 | -0.40% |
| 2026-07-30 | $25.02 | $24.25 | $0.765 | 5,070,790.0 | +0.69% |
| 2026-07-29 | $25.03 | $24.03 | $1.00 | 6,044,763.0 | -1.55% |
| 2026-07-28 | $25.52 | $24.77 | $0.75 | 5,167,045.0 | +0.76% |
| 2026-07-27 | $25.01 | $23.72 | $1.29 | 5,365,963.0 | +6.76% |
| 2026-07-24 | $23.46 | $22.85 | $0.609 | 3,978,904.0 | +0.21% |
| 2026-07-23 | $24.01 | $23.12 | $0.89 | 4,929,414.0 | -4.11% |
| 2026-07-22 | $24.61 | $23.81 | $0.795 | 4,288,268.0 | +2.23% |
| 2026-07-21 | $23.80 | $23.22 | $0.58 | 3,434,426.0 | +2.10% |
| 2026-07-20 | $23.85 | $23.04 | $0.815 | 5,070,146.0 | -1.56% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $26.59 | $23.15 | $3.44 | 47,927,050.0 | -5.72% |
| 2026-07 | $25.52 | $22.32 | $3.20 | 101,832,654.0 | +5.44% |
| 2026-06 | $26.10 | $21.24 | $4.86 | 165,368,870.0 | +8.23% |
| 2026-05 | $22.58 | $17.93 | $4.65 | 114,087,931.0 | +11.30% |
| 2026-04 | $20.57 | $17.30 | $3.27 | 101,674,536.0 | +8.07% |
| 2026-03 | $19.46 | $16.69 | $2.77 | 210,021,845.0 | -8.54% |
| 2026-02 | $23.01 | $19.48 | $3.53 | 129,247,103.0 | -1.20% |
| 2026-01 | $24.02 | $19.80 | $4.22 | 131,335,760.0 | -9.21% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $24.41 | $21.39 | $3.02 | 159,769,048.0 | -0.98% |
| 2025-11 | $22.93 | $19.00 | $3.93 | 113,953,196.0 | +14.73% |
| 2025-10 | $19.99 | $16.41 | $3.58 | 166,221,261.0 | +8.70% |
| 2025-09 | $18.30 | $13.09 | $5.21 | 270,267,862.0 | +35.53% |
| 2025-08 | $13.80 | $11.77 | $2.03 | 140,693,437.0 | +4.75% |
| 2025-07 | $13.77 | $11.52 | $2.25 | 154,853,926.0 | +8.32% |
| 2025-06 | $12.62 | $10.54 | $2.08 | 148,154,744.0 | -1.93% |
| 2025-05 | $12.85 | $11.46 | $1.39 | 144,428,419.0 | +4.12% |
| 2025-04 | $13.30 | $9.76 | $3.54 | 165,429,515.0 | -9.08% |
| 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% |
8.62%
3.62%
大文字化:
|
ボリューム (24 時間):