ストックスクリーナーアプリを入手
16.51
4.46%
-0.77
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $17.35 | $16.41 | $0.942 | 10,430,435.0 | -4.46% |
| 2025-10-09 | $17.77 | $17.25 | $0.5218 | 8,405,525.0 | -2.48% |
| 2025-10-08 | $18.08 | $17.58 | $0.50 | 7,194,281.0 | -0.28% |
| 2025-10-07 | $18.44 | $17.70 | $0.7429 | 8,068,567.0 | -2.90% |
| 2025-10-06 | $18.47 | $18.00 | $0.475 | 8,300,753.0 | +0.49% |
| 2025-10-03 | $18.35 | $17.96 | $0.39 | 7,024,108.0 | +0.11% |
| 2025-10-02 | $18.30 | $17.89 | $0.41 | 7,301,388.0 | +1.28% |
| 2025-10-01 | $18.13 | $17.54 | $0.595 | 7,341,275.0 | +0.17% |
| 2025-09-30 | $18.30 | $17.64 | $0.66 | 7,846,916.0 | -1.32% |
| 2025-09-29 | $18.28 | $17.67 | $0.61 | 8,385,665.0 | +0.94% |
| 2025-09-26 | $18.10 | $17.07 | $1.04 | 13,670,805.0 | +5.39% |
| 2025-09-25 | $17.36 | $16.91 | $0.455 | 7,651,716.0 | -1.73% |
| 2025-09-24 | $17.49 | $17.05 | $0.4376 | 12,565,184.0 | +1.46% |
| 2025-09-23 | $17.34 | $16.91 | $0.43 | 7,375,722.0 | +1.42% |
| 2025-09-22 | $17.53 | $16.85 | $0.68 | 10,529,789.0 | -3.76% |
| 2025-09-19 | $17.90 | $17.34 | $0.565 | 10,495,116.0 | -0.34% |
| 2025-09-18 | $17.87 | $17.46 | $0.405 | 6,832,668.0 | +1.21% |
| 2025-09-17 | $17.83 | $17.28 | $0.55 | 8,721,397.0 | -0.17% |
| 2025-09-16 | $17.61 | $17.24 | $0.3695 | 7,319,744.0 | -0.06% |
| 2025-09-15 | $17.46 | $16.54 | $0.92 | 8,819,040.0 | +2.89% |
| 2025-09-12 | $17.44 | $16.92 | $0.52 | 11,822,648.0 | -2.92% |
| 2025-09-11 | $17.62 | $17.07 | $0.555 | 9,331,234.0 | +2.46% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $18.47 | $16.41 | $2.06 | 74,496,767.0 | -7.92% |
| 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% |
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% |
3.05%
2.93%
大文字化:
|
ボリューム (24 時間):