ストックスクリーナーアプリを入手
72.87
0.40%
0.29
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $74.57 | $72.41 | $2.16 | 2,208,125.0 | +0.40% |
| 2026-10-15 | $72.75 | $70.14 | $2.61 | 2,783,673.0 | +4.52% |
| 2026-10-14 | $69.46 | $68.39 | $1.07 | 1,954,198.0 | -0.43% |
| 2026-10-13 | $70.22 | $69.08 | $1.14 | 1,484,925.0 | +1.10% |
| 2026-10-12 | $69.60 | $68.62 | $0.98 | 1,308,951.0 | +0.33% |
| 2026-10-09 | $69.95 | $68.50 | $1.45 | 1,306,252.0 | -1.08% |
| 2026-10-08 | $70.05 | $67.75 | $2.30 | 2,747,960.0 | +0.91% |
| 2026-10-07 | $69.59 | $67.71 | $1.89 | 2,718,520.0 | -1.52% |
| 2026-10-06 | $69.96 | $68.38 | $1.58 | 2,076,176.0 | +2.15% |
| 2026-10-05 | $68.73 | $67.61 | $1.12 | 1,759,154.0 | +0.15% |
| 2026-10-02 | $69.59 | $67.91 | $1.69 | 1,361,368.0 | +0.12% |
| 2026-10-01 | $68.42 | $66.25 | $2.17 | 1,964,769.0 | +1.31% |
| 2026-09-30 | $68.79 | $67.38 | $1.41 | 1,700,892.0 | -1.42% |
| 2026-09-29 | $69.09 | $67.58 | $1.51 | 1,868,404.0 | +0.01% |
| 2026-09-28 | $69.07 | $67.66 | $1.41 | 2,705,198.0 | -0.71% |
| 2026-09-25 | $69.02 | $67.23 | $1.78 | 1,820,833.0 | +2.29% |
| 2026-09-24 | $68.66 | $67.03 | $1.63 | 2,278,837.0 | -1.25% |
| 2026-09-23 | $70.33 | $68.15 | $2.18 | 2,096,162.0 | -2.57% |
| 2026-09-22 | $70.26 | $68.41 | $1.86 | 2,462,545.0 | +3.28% |
| 2026-09-21 | $68.80 | $67.44 | $1.36 | 1,790,590.0 | -0.47% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $74.57 | $66.25 | $8.31 | 23,674,071.0 | +8.12% |
| 2026-09 | $73.27 | $67.03 | $6.24 | 50,659,070.0 | -6.60% |
| 2026-08 | $77.85 | $72.06 | $5.79 | 41,338,589.0 | +0.97% |
| 2026-07 | $83.64 | $70.93 | $12.71 | 58,658,328.0 | -12.17% |
| 2026-06 | $81.82 | $67.81 | $14.01 | 49,735,235.0 | +15.83% |
| 2026-05 | $74.35 | $63.25 | $11.10 | 53,533,931.0 | -2.19% |
| 2026-04 | $76.10 | $58.41 | $17.69 | 71,565,509.0 | +18.97% |
| 2026-03 | $72.23 | $58.16 | $14.07 | 56,614,195.0 | -15.71% |
| 2026-02 | $79.19 | $65.98 | $13.20 | 59,436,576.0 | +8.37% |
| 2026-01 | $71.58 | $63.00 | $8.58 | 45,075,897.0 | +4.14% |
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 | $66.22 | $61.02 | $5.20 | 50,413,488.0 | -1.03% |
| 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% |
0.49%
大文字化:
|
ボリューム (24 時間):