ストックスクリーナーアプリを入手
76.07
2.83%
2.09
アフターアワーズ：
76.07
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $76.28 | $74.93 | $1.35 | 2,806,250.0 | +2.83% |
| 2025-09-04 | $74.01 | $72.45 | $1.56 | 1,760,546.0 | +2.28% |
| 2025-09-03 | $72.49 | $71.65 | $0.84 | 1,148,723.0 | -0.07% |
| 2025-09-02 | $72.61 | $71.53 | $1.08 | 2,277,195.0 | -1.38% |
| 2025-08-29 | $73.95 | $73.03 | $0.925 | 1,097,957.0 | -0.22% |
| 2025-08-28 | $74.85 | $73.03 | $1.82 | 1,497,888.0 | -1.33% |
| 2025-08-27 | $74.90 | $73.92 | $0.98 | 2,236,795.0 | +0.38% |
| 2025-08-26 | $75.03 | $74.18 | $0.85 | 2,713,049.0 | -0.31% |
| 2025-08-25 | $75.31 | $74.29 | $1.02 | 1,553,952.0 | -1.44% |
| 2025-08-22 | $76.41 | $72.31 | $4.09 | 2,447,743.0 | +4.51% |
| 2025-08-21 | $72.63 | $71.80 | $0.83 | 1,423,815.0 | -0.96% |
| 2025-08-20 | $74.85 | $73.01 | $1.84 | 2,432,254.0 | -1.96% |
| 2025-08-19 | $75.41 | $73.38 | $2.03 | 1,928,232.0 | +1.96% |
| 2025-08-18 | $73.75 | $73.05 | $0.70 | 1,605,437.0 | -0.64% |
| 2025-08-15 | $74.21 | $72.97 | $1.24 | 2,376,823.0 | -0.07% |
| 2025-08-14 | $73.69 | $72.88 | $0.81 | 2,144,325.0 | -1.43% |
| 2025-08-13 | $74.73 | $71.33 | $3.40 | 2,584,267.0 | +4.82% |
| 2025-08-12 | $71.39 | $69.26 | $2.13 | 2,963,117.0 | +3.35% |
| 2025-08-11 | $69.94 | $68.31 | $1.63 | 2,155,149.0 | -0.56% |
| 2025-08-08 | $69.70 | $69.00 | $0.695 | 1,435,676.0 | -0.09% |
| 2025-08-07 | $70.61 | $69.12 | $1.49 | 2,664,561.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $76.28 | $71.53 | $4.75 | 10,798,964.0 | +3.65% |
| 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% |
4.15%
大文字化:
|
ボリューム (24 時間):