ストックスクリーナーアプリを入手
15.21
0.39%
-0.06
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $15.39 | $15.13 | $0.2552 | 3,927,765.0 | -0.39% |
| 2024-11-01 | $15.65 | $15.25 | $0.405 | 3,756,666.0 | -0.46% |
| 2024-10-31 | $15.47 | $15.13 | $0.34 | 3,255,770.0 | -0.58% |
| 2024-10-30 | $15.63 | $15.34 | $0.295 | 3,898,673.0 | -0.90% |
| 2024-10-29 | $15.83 | $15.46 | $0.37 | 6,255,710.0 | +0.39% |
| 2024-10-28 | $15.69 | $15.42 | $0.27 | 3,340,305.0 | +0.78% |
| 2024-10-25 | $15.60 | $15.37 | $0.235 | 3,675,765.0 | -0.13% |
| 2024-10-24 | $15.67 | $15.34 | $0.33 | 4,267,060.0 | +0.46% |
| 2024-10-23 | $15.66 | $15.24 | $0.4201 | 3,410,219.0 | -2.29% |
| 2024-10-22 | $15.93 | $15.49 | $0.435 | 3,774,493.0 | -2.00% |
| 2024-10-21 | $16.36 | $15.95 | $0.4099 | 3,486,673.0 | -0.99% |
| 2024-10-18 | $16.47 | $16.07 | $0.40 | 3,726,710.0 | -0.68% |
| 2024-10-17 | $16.59 | $16.12 | $0.47 | 4,874,586.0 | +0.18% |
| 2024-10-16 | $16.29 | $15.71 | $0.58 | 5,553,441.0 | +3.96% |
| 2024-10-15 | $16.04 | $15.31 | $0.725 | 5,414,598.0 | +1.69% |
| 2024-10-14 | $15.74 | $15.35 | $0.39 | 4,632,198.0 | -2.53% |
| 2024-10-11 | $15.87 | $15.41 | $0.46 | 3,692,451.0 | +2.20% |
| 2024-10-10 | $15.55 | $15.19 | $0.3581 | 3,124,159.0 | -0.06% |
| 2024-10-09 | $15.50 | $15.16 | $0.3449 | 2,807,224.0 | +1.51% |
| 2024-10-08 | $15.47 | $15.17 | $0.305 | 3,028,815.0 | -0.91% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $15.65 | $15.13 | $0.525 | 11,612,196.0 | -0.85% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $23.56 | $19.40 | $4.16 | 168,124,503.0 | -12.13% |
| 2022-11 | $23.82 | $18.72 | $5.11 | 252,310,768.0 | +12.71% |
| 2022-10 | $21.78 | $15.60 | $6.18 | 213,214,035.0 | +33.06% |
| 2022-09 | $18.81 | $15.10 | $3.71 | 241,916,650.0 | -9.53% |
| 2022-08 | $21.73 | $17.12 | $4.61 | 285,937,054.0 | -1.87% |
| 2022-07 | $19.17 | $15.85 | $3.32 | 211,517,496.0 | -3.66% |
| 2022-06 | $24.88 | $17.91 | $6.96 | 272,480,541.0 | -22.54% |
| 2022-05 | $25.38 | $16.95 | $8.43 | 365,670,596.0 | -2.15% |
| 2022-04 | $27.30 | $22.37 | $4.93 | 251,613,049.0 | -0.78% |
| 2022-03 | $28.06 | $21.40 | $6.66 | 286,172,691.0 | -6.02% |
| 2022-02 | $28.21 | $22.43 | $5.78 | 280,772,790.0 | +1.25% |
| 2022-01 | $28.52 | $22.57 | $5.95 | 271,312,208.0 | -2.22% |
1.55%
0.44%
大文字化:
|
ボリューム (24 時間):