ストックスクリーナーアプリを入手
147.19
2.92%
4.18
Masimo Corp (MASI) 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 | $148.1 | $142.1 | $6.02 | 693,977.0 | +2.92% |
| 2025-09-04 | $143.3 | $136.4 | $6.99 | 709,746.0 | +4.56% |
| 2025-09-03 | $138.5 | $135.7 | $2.77 | 536,772.0 | -0.70% |
| 2025-09-02 | $138.2 | $135.3 | $2.86 | 681,882.0 | -1.41% |
| 2025-08-29 | $141.9 | $138.8 | $3.16 | 459,927.0 | -0.88% |
| 2025-08-28 | $142.8 | $139.4 | $3.31 | 668,122.0 | -1.08% |
| 2025-08-27 | $144.1 | $141.2 | $2.91 | 777,553.0 | -0.53% |
| 2025-08-26 | $145.8 | $142.9 | $2.93 | 575,685.0 | -1.31% |
| 2025-08-25 | $147.7 | $144.7 | $3.01 | 467,393.0 | -2.34% |
| 2025-08-22 | $149.6 | $144.3 | $5.31 | 429,926.0 | +3.04% |
| 2025-08-21 | $146.2 | $143.1 | $3.04 | 721,423.0 | -0.97% |
| 2025-08-20 | $147.1 | $144.0 | $3.09 | 667,783.0 | -0.76% |
| 2025-08-19 | $154.7 | $146.5 | $8.21 | 1,022,960.0 | -4.66% |
| 2025-08-18 | $155.9 | $153.4 | $2.43 | 528,887.0 | +0.04% |
| 2025-08-15 | $158.3 | $152.9 | $5.38 | 440,965.0 | +1.32% |
| 2025-08-14 | $152.0 | $147.2 | $4.81 | 970,158.0 | -2.62% |
| 2025-08-13 | $156.7 | $151.7 | $5.00 | 903,999.0 | +3.88% |
| 2025-08-12 | $151.5 | $147.5 | $4.08 | 652,507.0 | +1.87% |
| 2025-08-11 | $149.7 | $144.3 | $5.39 | 871,174.0 | +1.82% |
| 2025-08-08 | $147.4 | $144.2 | $3.23 | 903,344.0 | -0.12% |
Masimo Corp (MASI) 株の年ごとの株価履歴
この詳細な分析では、Masimo 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MASI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、Masimo 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Masimo Corp (MASI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $148.1 | $135.3 | $12.74 | 3,316,354.0 | +5.35% |
| 2025-08 | $164.3 | $135.8 | $28.49 | 18,254,784.0 | -9.16% |
| 2025-07 | $172.5 | $152.7 | $19.81 | 11,702,362.0 | -8.58% |
| 2025-06 | $174.5 | $157.5 | $16.96 | 12,625,165.0 | +3.52% |
| 2025-05 | $168.6 | $142.8 | $25.82 | 15,785,483.0 | +0.96% |
| 2025-04 | $171.6 | $133.7 | $37.86 | 13,161,826.0 | -3.39% |
| 2025-03 | $194.9 | $159.3 | $35.59 | 11,226,582.0 | -11.74% |
| 2025-02 | $192.6 | $166.6 | $26.02 | 10,319,265.0 | +8.35% |
| 2025-01 | $183.1 | $163.5 | $19.60 | 9,590,630.0 | +5.40% |
2024年のMasimo Corp (MASI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $181.0 | $165.8 | $15.12 | 8,471,186.0 | -2.29% |
| 2024-11 | $178.3 | $142.6 | $35.69 | 13,394,174.0 | +19.81% |
| 2024-10 | $146.8 | $131.6 | $15.21 | 16,122,081.0 | +8.01% |
| 2024-09 | $135.8 | $108.0 | $27.80 | 14,400,322.0 | +13.45% |
| 2024-08 | $130.4 | $101.6 | $28.82 | 13,641,840.0 | +9.85% |
| 2024-07 | $125.1 | $102.4 | $22.66 | 16,171,020.0 | -15.05% |
| 2024-06 | $138.1 | $114.5 | $23.63 | 13,715,125.0 | +1.16% |
| 2024-05 | $139.5 | $112.8 | $26.65 | 19,311,396.0 | -7.37% |
| 2024-04 | $147.9 | $131.2 | $16.66 | 8,216,834.0 | -8.47% |
| 2024-03 | $153.9 | $124.0 | $29.91 | 11,793,918.0 | +14.24% |
| 2024-02 | $138.3 | $120.8 | $17.47 | 10,964,785.0 | -0.31% |
| 2024-01 | $134.1 | $107.6 | $26.54 | 14,703,069.0 | +10.01% |
2023年のMasimo Corp (MASI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $122.6 | $93.23 | $29.37 | 17,622,455.0 | +25.01% |
| 2023-11 | $96.00 | $75.36 | $20.64 | 20,422,050.0 | +15.57% |
| 2023-10 | $88.28 | $75.22 | $13.06 | 20,840,433.0 | -7.47% |
| 2023-09 | $115.5 | $83.03 | $32.46 | 22,065,565.0 | -23.28% |
| 2023-08 | $123.9 | $107.2 | $16.66 | 21,113,309.0 | -6.56% |
| 2023-07 | $164.2 | $105.5 | $58.66 | 24,449,035.0 | -25.68% |
| 2023-06 | $169.6 | $154.9 | $14.71 | 9,223,822.0 | +1.67% |
| 2023-05 | $190.8 | $153.3 | $37.47 | 11,602,148.0 | -14.43% |
| 2023-04 | $198.0 | $181.0 | $16.96 | 5,843,406.0 | +2.49% |
| 2023-03 | $185.0 | $170.1 | $14.84 | 7,128,994.0 | +10.30% |
| 2023-02 | $176.4 | $160.5 | $15.94 | 5,626,156.0 | -1.63% |
| 2023-01 | $174.6 | $144.5 | $30.09 | 8,691,202.0 | +14.96% |
0.78%
0.31%
大文字化:
|
ボリューム (24 時間):