ストックスクリーナーアプリを入手
78.33
1.71%
1.32
アフターアワーズ：
78.73
0.40
+0.51%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $78.49 | $76.71 | $1.78 | 1,636,154.0 | +1.71% |
| 2024-11-20 | $77.19 | $76.30 | $0.89 | 1,323,903.0 | +1.10% |
| 2024-11-19 | $76.88 | $75.80 | $1.08 | 1,574,868.0 | -1.18% |
| 2024-11-18 | $78.24 | $76.77 | $1.47 | 2,294,570.0 | -1.71% |
| 2024-11-15 | $79.45 | $78.11 | $1.34 | 1,142,532.0 | -0.97% |
| 2024-11-14 | $79.58 | $78.59 | $0.9965 | 1,947,765.0 | -0.08% |
| 2024-11-13 | $79.91 | $78.95 | $0.96 | 1,267,840.0 | +0.29% |
| 2024-11-12 | $80.84 | $78.99 | $1.85 | 1,606,347.0 | -2.17% |
| 2024-11-11 | $81.83 | $80.70 | $1.13 | 956,169.0 | -0.22% |
| 2024-11-08 | $82.03 | $80.02 | $2.02 | 1,409,786.0 | +0.88% |
| 2024-11-07 | $80.95 | $79.62 | $1.33 | 1,392,848.0 | +0.04% |
| 2024-11-06 | $81.39 | $78.02 | $3.37 | 2,445,254.0 | -1.92% |
| 2024-11-05 | $81.79 | $80.06 | $1.73 | 757,632.0 | +1.23% |
| 2024-11-04 | $81.62 | $80.18 | $1.44 | 1,161,882.0 | +0.76% |
| 2024-11-01 | $81.23 | $79.98 | $1.25 | 931,879.0 | +0.34% |
| 2024-10-31 | $81.02 | $79.64 | $1.38 | 1,372,242.0 | -0.55% |
| 2024-10-30 | $81.11 | $80.24 | $0.87 | 2,702,330.0 | -1.17% |
| 2024-10-29 | $82.43 | $79.40 | $3.03 | 3,585,296.0 | -0.47% |
| 2024-10-28 | $82.70 | $80.81 | $1.89 | 2,534,649.0 | +0.52% |
| 2024-10-25 | $82.89 | $81.17 | $1.72 | 1,545,261.0 | -1.95% |
| 2024-10-24 | $83.10 | $81.57 | $1.53 | 1,100,933.0 | +1.13% |
| 2024-10-23 | $82.92 | $81.66 | $1.26 | 1,214,789.0 | -0.30% |
| 2024-10-22 | $83.44 | $81.86 | $1.58 | 1,784,918.0 | -2.36% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $82.03 | $75.80 | $6.23 | 23,485,583.0 | -1.98% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $52.35 | $45.74 | $6.61 | 34,475,147.0 | -8.09% |
| 2022-11 | $51.44 | $42.60 | $8.84 | 39,840,733.0 | +9.75% |
| 2022-10 | $50.81 | $42.33 | $8.48 | 39,992,794.0 | -0.90% |
| 2022-09 | $53.59 | $45.27 | $8.32 | 42,970,632.0 | -8.22% |
| 2022-08 | $56.58 | $50.32 | $6.26 | 35,509,430.0 | -7.91% |
| 2022-07 | $57.25 | $50.78 | $6.47 | 30,061,918.0 | +9.19% |
| 2022-06 | $57.35 | $46.27 | $11.08 | 43,219,081.0 | -10.76% |
| 2022-05 | $58.18 | $51.62 | $6.56 | 47,852,133.0 | +7.59% |
| 2022-04 | $56.15 | $48.78 | $7.37 | 48,295,260.0 | +3.31% |
| 2022-03 | $57.83 | $50.99 | $6.84 | 60,235,997.0 | -8.99% |
| 2022-02 | $63.92 | $53.60 | $10.32 | 45,731,545.0 | -11.51% |
| 2022-01 | $71.06 | $60.71 | $10.35 | 48,779,738.0 | -9.81% |
1.78%
大文字化:
|
ボリューム (24 時間):