ストックスクリーナーアプリを入手
64.40
0.34%
-0.22
アフターアワーズ：
64.40
Masco Corp (MAS) 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 |
|---|---|---|---|---|---|
| 2025-12-04 | $65.44 | $64.22 | $1.22 | 2,775,079.0 | -0.34% |
| 2025-12-03 | $65.38 | $64.13 | $1.25 | 1,589,275.0 | +0.54% |
| 2025-12-02 | $64.74 | $63.67 | $1.07 | 2,651,902.0 | -0.77% |
| 2025-12-01 | $65.43 | $63.51 | $1.92 | 1,870,645.0 | -0.15% |
| 2025-11-28 | $65.06 | $64.16 | $0.905 | 937,825.0 | +0.70% |
| 2025-11-26 | $64.89 | $62.88 | $2.01 | 2,812,010.0 | +1.71% |
| 2025-11-25 | $63.71 | $61.95 | $1.76 | 4,083,885.0 | +2.59% |
| 2025-11-24 | $62.67 | $61.71 | $0.96 | 3,302,262.0 | -0.80% |
| 2025-11-21 | $63.28 | $60.40 | $2.89 | 3,101,119.0 | +3.56% |
| 2025-11-20 | $60.62 | $59.60 | $1.02 | 2,815,756.0 | +1.11% |
| 2025-11-19 | $59.90 | $58.71 | $1.19 | 2,505,542.0 | +0.59% |
| 2025-11-18 | $59.59 | $58.29 | $1.30 | 2,614,469.0 | -0.45% |
| 2025-11-17 | $60.87 | $59.23 | $1.64 | 2,386,738.0 | -2.29% |
| 2025-11-14 | $62.05 | $60.64 | $1.41 | 2,258,089.0 | -1.70% |
| 2025-11-13 | $63.05 | $61.60 | $1.45 | 1,738,736.0 | -1.15% |
| 2025-11-12 | $62.74 | $61.84 | $0.895 | 1,673,248.0 | +0.95% |
| 2025-11-11 | $62.23 | $61.42 | $0.809 | 1,776,854.0 | +0.75% |
| 2025-11-10 | $62.24 | $61.01 | $1.23 | 2,305,495.0 | -0.84% |
| 2025-11-07 | $62.48 | $61.40 | $1.08 | 2,941,534.0 | -0.18% |
| 2025-11-06 | $63.73 | $62.02 | $1.71 | 2,838,012.0 | -2.07% |
| 2025-11-05 | $64.47 | $61.51 | $2.96 | 4,508,173.0 | +0.65% |
| 2025-11-04 | $63.70 | $62.52 | $1.18 | 2,794,919.0 | -1.10% |
Masco Corp (MAS) 株の年ごとの株価履歴
この詳細な分析では、Masco Corp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MAS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、Masco Corp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Masco Corp (MAS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $65.44 | $63.51 | $1.93 | 11,661,980.0 | -0.72% |
| 2025-11 | $65.06 | $58.29 | $6.77 | 50,879,558.0 | +0.17% |
| 2025-10 | $71.66 | $63.98 | $7.68 | 46,268,308.0 | -8.00% |
| 2025-09 | $76.28 | $69.18 | $7.10 | 49,353,915.0 | -4.09% |
| 2025-08 | $76.41 | $67.00 | $9.41 | 47,345,170.0 | +7.72% |
| 2025-07 | $72.69 | $63.69 | $9.00 | 48,796,348.0 | +5.86% |
| 2025-06 | $66.28 | $60.12 | $6.16 | 44,243,032.0 | +3.11% |
| 2025-05 | $69.92 | $59.96 | $9.96 | 46,687,810.0 | +2.99% |
| 2025-04 | $71.23 | $56.55 | $14.68 | 61,895,861.0 | -12.84% |
| 2025-03 | $76.36 | $67.84 | $8.52 | 43,311,562.0 | -7.50% |
| 2025-02 | $79.16 | $73.99 | $5.17 | 29,379,418.0 | -5.17% |
| 2025-01 | $82.18 | $71.02 | $11.17 | 25,606,813.0 | +9.25% |
2024年のMasco Corp (MAS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $82.02 | $71.76 | $10.25 | 24,010,284.0 | -9.98% |
| 2024-11 | $83.06 | $75.80 | $7.26 | 27,475,247.0 | +0.81% |
| 2024-10 | $86.70 | $79.40 | $7.30 | 31,479,863.0 | -4.80% |
| 2024-09 | $84.37 | $76.06 | $8.31 | 26,924,217.0 | +5.51% |
| 2024-08 | $81.91 | $71.81 | $10.10 | 30,813,373.0 | +2.20% |
| 2024-07 | $79.54 | $63.81 | $15.73 | 45,349,808.0 | +16.77% |
| 2024-06 | $70.57 | $64.55 | $6.02 | 32,604,417.0 | -4.65% |
| 2024-05 | $72.80 | $66.56 | $6.23 | 31,867,159.0 | +2.15% |
| 2024-04 | $78.92 | $67.79 | $11.13 | 42,378,511.0 | -13.22% |
| 2024-03 | $78.94 | $72.61 | $6.33 | 50,071,891.0 | +2.76% |
| 2024-02 | $77.33 | $67.14 | $10.20 | 44,297,319.0 | +14.07% |
| 2024-01 | $69.45 | $63.60 | $5.85 | 34,508,882.0 | +0.46% |
2023年のMasco Corp (MAS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $69.66 | $60.45 | $9.21 | 31,750,978.0 | +10.62% |
| 2023-11 | $60.91 | $51.72 | $9.19 | 37,265,680.0 | +16.24% |
| 2023-10 | $53.78 | $47.66 | $6.12 | 42,960,925.0 | -2.54% |
| 2023-09 | $60.00 | $52.56 | $7.44 | 33,088,305.0 | -9.42% |
| 2023-08 | $61.47 | $55.46 | $6.01 | 29,942,562.0 | -2.75% |
| 2023-07 | $63.85 | $54.78 | $9.07 | 41,555,841.0 | +5.75% |
| 2023-06 | $57.93 | $47.99 | $9.94 | 39,684,335.0 | +18.75% |
| 2023-05 | $54.51 | $48.24 | $6.27 | 32,186,507.0 | -9.70% |
| 2023-04 | $54.88 | $46.69 | $8.19 | 42,783,946.0 | +7.62% |
| 2023-03 | $53.16 | $47.14 | $6.02 | 44,563,356.0 | -5.17% |
| 2023-02 | $57.13 | $52.03 | $5.10 | 41,343,210.0 | -1.45% |
| 2023-01 | $53.21 | $47.02 | $6.19 | 30,747,835.0 | +13.99% |
0.50%
3.00%
大文字化:
|
ボリューム (24 時間):