ストックスクリーナーアプリを入手
150.25
3.89%
5.2899
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $150.6 | $142.9 | $7.65 | 842,476.0 | +3.89% |
| 2025-11-03 | $145.6 | $140.1 | $5.51 | 983,806.0 | +3.06% |
| 2025-10-31 | $142.0 | $138.7 | $3.34 | 786,958.0 | -0.63% |
| 2025-10-30 | $146.8 | $141.4 | $5.35 | 359,036.0 | -0.96% |
| 2025-10-29 | $147.2 | $141.7 | $5.51 | 636,047.0 | -2.39% |
| 2025-10-28 | $148.6 | $146.0 | $2.59 | 418,132.0 | -1.07% |
| 2025-10-27 | $148.8 | $147.2 | $1.67 | 420,835.0 | +0.15% |
| 2025-10-24 | $149.8 | $147.7 | $2.19 | 336,830.0 | -0.64% |
| 2025-10-23 | $150.1 | $146.6 | $3.52 | 438,683.0 | +1.02% |
| 2025-10-22 | $150.7 | $146.2 | $4.44 | 616,364.0 | -0.74% |
| 2025-10-21 | $149.1 | $146.4 | $2.70 | 743,151.0 | +0.90% |
| 2025-10-20 | $149.1 | $146.7 | $2.39 | 623,582.0 | +0.16% |
| 2025-10-17 | $147.9 | $145.0 | $2.88 | 588,321.0 | -0.30% |
| 2025-10-16 | $150.0 | $145.6 | $4.42 | 491,888.0 | -0.90% |
| 2025-10-15 | $149.3 | $145.9 | $3.42 | 444,669.0 | +0.75% |
| 2025-10-14 | $151.7 | $145.7 | $5.97 | 500,007.0 | -0.38% |
| 2025-10-13 | $148.2 | $145.3 | $2.93 | 584,699.0 | +2.33% |
| 2025-10-10 | $151.2 | $144.1 | $7.06 | 591,866.0 | -3.91% |
| 2025-10-09 | $156.0 | $149.7 | $6.29 | 624,530.0 | -2.08% |
| 2025-10-08 | $154.2 | $149.0 | $5.24 | 633,176.0 | +2.31% |
| 2025-10-07 | $152.4 | $148.5 | $3.94 | 1,129,881.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $150.6 | $140.1 | $10.50 | 1,826,282.0 | +7.07% |
| 2025-10 | $156.0 | $138.7 | $17.31 | 13,979,173.0 | -4.68% |
| 2025-09 | $149.9 | $135.3 | $14.60 | 13,896,422.0 | +5.61% |
| 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% |
0.82%
0.21%
大文字化:
|
ボリューム (24 時間):