ストックスクリーナーアプリを入手
20.59
2.75%
0.5864
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 |
|---|---|---|---|---|---|
| 2026-05-21 | $20.61 | $19.61 | $0.9999 | 3,712,325.0 | +3.03% |
| 2026-05-20 | $20.00 | $18.77 | $1.23 | 6,076,344.0 | +4.99% |
| 2026-05-19 | $19.15 | $18.36 | $0.79 | 6,457,124.0 | +2.86% |
| 2026-05-18 | $19.14 | $18.40 | $0.7351 | 10,703,807.0 | +0.60% |
| 2026-05-15 | $18.41 | $17.93 | $0.485 | 6,702,429.0 | +0.55% |
| 2026-05-14 | $19.00 | $18.25 | $0.755 | 5,598,172.0 | -0.65% |
| 2026-05-13 | $18.47 | $17.98 | $0.485 | 5,229,134.0 | -0.49% |
| 2026-05-12 | $18.64 | $18.07 | $0.575 | 5,275,574.0 | -0.91% |
| 2026-05-11 | $19.65 | $18.60 | $1.05 | 6,545,969.0 | -4.06% |
| 2026-05-08 | $19.61 | $19.14 | $0.475 | 3,806,692.0 | +1.30% |
| 2026-05-07 | $20.02 | $19.06 | $0.96 | 5,343,602.0 | -2.98% |
| 2026-05-06 | $20.10 | $19.60 | $0.50 | 4,331,809.0 | +2.80% |
| 2026-05-05 | $19.61 | $19.02 | $0.5825 | 3,940,988.0 | +0.84% |
| 2026-05-04 | $19.68 | $19.02 | $0.66 | 3,961,370.0 | -2.89% |
| 2026-05-01 | $19.81 | $19.48 | $0.325 | 4,707,623.0 | +0.72% |
| 2026-04-30 | $19.79 | $19.34 | $0.445 | 4,784,416.0 | +1.30% |
| 2026-04-29 | $19.62 | $19.08 | $0.54 | 3,746,814.0 | -0.67% |
| 2026-04-28 | $20.45 | $19.32 | $1.13 | 4,745,289.0 | -2.90% |
| 2026-04-27 | $20.44 | $19.82 | $0.62 | 3,319,125.0 | -0.45% |
| 2026-04-24 | $20.37 | $19.80 | $0.57 | 3,502,551.0 | -0.40% |
| 2026-04-23 | $20.53 | $19.82 | $0.71 | 3,437,396.0 | -0.10% |
| 2026-04-22 | $20.48 | $19.91 | $0.565 | 4,347,798.0 | -0.20% |
| 2026-04-21 | $20.57 | $20.00 | $0.57 | 5,461,271.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $20.61 | $17.93 | $2.68 | 82,392,962.0 | +5.40% |
| 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% |
3.25%
大文字化:
|
ボリューム (24 時間):