ストックスクリーナーアプリを入手
22.64
1.48%
0.33
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $22.71 | $22.25 | $0.465 | 4,769,696.0 | +1.48% |
| 2026-09-24 | $22.59 | $22.14 | $0.45 | 4,916,896.0 | +0.31% |
| 2026-09-23 | $23.22 | $22.18 | $1.04 | 5,380,420.0 | -2.37% |
| 2026-09-22 | $22.88 | $22.31 | $0.565 | 4,526,866.0 | +2.66% |
| 2026-09-21 | $22.55 | $21.81 | $0.745 | 5,229,986.0 | +1.14% |
| 2026-09-18 | $22.16 | $21.54 | $0.6199 | 9,108,258.0 | +1.39% |
| 2026-09-17 | $22.21 | $21.56 | $0.65 | 4,636,643.0 | -0.78% |
| 2026-09-16 | $22.40 | $21.70 | $0.70 | 6,274,660.0 | -1.22% |
| 2026-09-15 | $22.49 | $21.57 | $0.9159 | 7,666,551.0 | -2.21% |
| 2026-09-14 | $23.18 | $21.70 | $1.48 | 8,923,234.0 | +2.26% |
| 2026-09-11 | $22.11 | $20.63 | $1.48 | 10,269,767.0 | +7.71% |
| 2026-09-10 | $21.27 | $19.77 | $1.50 | 15,098,004.0 | -4.70% |
| 2026-09-09 | $22.66 | $21.46 | $1.20 | 9,651,501.0 | -4.19% |
| 2026-09-08 | $23.38 | $22.33 | $1.05 | 6,082,873.0 | -2.60% |
| 2026-09-04 | $23.09 | $22.32 | $0.765 | 3,526,180.0 | +2.58% |
| 2026-09-03 | $22.73 | $22.15 | $0.58 | 4,203,684.0 | +0.22% |
| 2026-09-02 | $22.77 | $22.10 | $0.67 | 6,628,284.0 | +2.23% |
| 2026-09-01 | $22.42 | $21.75 | $0.675 | 7,236,455.0 | -0.14% |
| 2026-08-31 | $22.07 | $21.66 | $0.415 | 4,736,042.0 | -0.23% |
| 2026-08-28 | $22.90 | $21.99 | $0.91 | 4,140,571.0 | -2.22% |
| 2026-08-27 | $22.88 | $22.36 | $0.52 | 6,661,333.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $23.38 | $19.77 | $3.61 | 128,899,654.0 | +3.10% |
| 2026-08 | $26.59 | $21.66 | $4.93 | 101,409,896.0 | -11.56% |
| 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% |
3.83%
7.88%
大文字化:
|
ボリューム (24 時間):