ストックスクリーナーアプリを入手
169.52
0.28%
-0.48
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $173.3 | $167.0 | $6.29 | 843,609.0 | -0.28% |
| 2024-12-19 | $173.1 | $168.0 | $5.15 | 545,423.0 | -0.37% |
| 2024-12-18 | $176.6 | $170.2 | $6.40 | 517,183.0 | -1.98% |
| 2024-12-17 | $179.4 | $173.4 | $5.94 | 430,219.0 | -1.80% |
| 2024-12-16 | $181.0 | $175.4 | $5.59 | 675,198.0 | +0.64% |
| 2024-12-13 | $177.0 | $172.9 | $4.08 | 506,765.0 | +0.61% |
| 2024-12-12 | $176.8 | $173.4 | $3.37 | 340,714.0 | +0.40% |
| 2024-12-11 | $178.9 | $173.8 | $5.04 | 462,451.0 | -0.15% |
| 2024-12-10 | $176.2 | $169.1 | $7.03 | 715,727.0 | +3.03% |
| 2024-12-09 | $174.7 | $167.8 | $6.91 | 430,248.0 | -0.16% |
| 2024-12-06 | $172.7 | $168.9 | $3.73 | 251,084.0 | +0.24% |
| 2024-12-05 | $172.2 | $169.2 | $3.00 | 240,363.0 | -1.35% |
| 2024-12-04 | $174.2 | $170.5 | $3.69 | 325,633.0 | -1.42% |
| 2024-12-03 | $174.7 | $170.1 | $4.62 | 289,792.0 | +1.46% |
| 2024-12-02 | $174.0 | $171.3 | $2.77 | 334,787.0 | -0.49% |
| 2024-11-29 | $174.7 | $171.2 | $3.53 | 236,920.0 | +0.97% |
| 2024-11-27 | $175.0 | $170.6 | $4.45 | 420,935.0 | -0.80% |
| 2024-11-26 | $178.3 | $172.0 | $6.27 | 802,816.0 | -3.06% |
| 2024-11-25 | $178.1 | $174.2 | $3.92 | 537,311.0 | +2.74% |
| 2024-11-22 | $174.3 | $169.1 | $5.26 | 855,732.0 | +2.27% |
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。
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 | $167.0 | $14.00 | 7,752,805.0 | -1.75% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $150.9 | $136.8 | $14.05 | 9,906,040.0 | +2.08% |
| 2022-11 | $145.7 | $108.9 | $36.86 | 14,640,731.0 | +10.14% |
| 2022-10 | $149.0 | $125.3 | $23.63 | 15,291,508.0 | -6.77% |
| 2022-09 | $157.7 | $138.3 | $19.39 | 16,795,172.0 | -3.90% |
| 2022-08 | $172.7 | $140.9 | $31.84 | 27,752,764.0 | +1.60% |
| 2022-07 | $145.3 | $122.7 | $22.61 | 12,226,718.0 | +10.65% |
| 2022-06 | $144.4 | $120.7 | $23.65 | 11,956,424.0 | -6.95% |
| 2022-05 | $144.6 | $112.1 | $32.57 | 27,570,916.0 | +24.31% |
| 2022-04 | $154.5 | $112.8 | $41.70 | 17,425,674.0 | -22.38% |
| 2022-03 | $163.3 | $134.9 | $28.40 | 22,001,217.0 | -7.56% |
| 2022-02 | $237.8 | $133.9 | $103.9 | 24,117,783.0 | -28.39% |
| 2022-01 | $291.1 | $198.2 | $92.91 | 9,382,326.0 | -24.90% |
1.54%
大文字化:
|
ボリューム (24 時間):