ストックスクリーナーアプリを入手
13.34
0.38%
0.05
アフターアワーズ：
13.35
0.010
+0.07%
Mattel Inc (MAT) 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 |
|---|---|---|---|---|---|
| 2026-09-28 | $13.94 | $13.11 | $0.83 | 7,373,099.0 | +0.38% |
| 2026-09-25 | $13.32 | $13.04 | $0.29 | 4,319,388.0 | +1.14% |
| 2026-09-24 | $13.16 | $12.90 | $0.26 | 2,932,494.0 | +0.46% |
| 2026-09-23 | $13.26 | $13.03 | $0.23 | 3,321,583.0 | -0.98% |
| 2026-09-22 | $13.29 | $13.03 | $0.265 | 5,168,144.0 | +0.99% |
| 2026-09-21 | $13.29 | $12.91 | $0.375 | 3,528,402.0 | -1.36% |
| 2026-09-18 | $13.42 | $13.07 | $0.35 | 8,811,976.0 | -0.38% |
| 2026-09-17 | $13.46 | $13.14 | $0.315 | 3,925,085.0 | +1.10% |
| 2026-09-16 | $13.48 | $13.16 | $0.32 | 5,889,205.0 | -1.90% |
| 2026-09-15 | $13.96 | $13.38 | $0.585 | 6,020,583.0 | -4.35% |
| 2026-09-14 | $14.24 | $14.00 | $0.24 | 3,071,800.0 | +0.14% |
| 2026-09-11 | $14.11 | $13.84 | $0.275 | 2,786,168.0 | +1.45% |
| 2026-09-10 | $13.81 | $13.52 | $0.295 | 3,158,092.0 | +0.36% |
| 2026-09-09 | $14.14 | $13.68 | $0.465 | 3,624,804.0 | -2.69% |
| 2026-09-08 | $14.60 | $14.07 | $0.53 | 4,235,652.0 | -2.68% |
| 2026-09-04 | $14.69 | $14.13 | $0.555 | 3,619,496.0 | +1.61% |
| 2026-09-03 | $14.77 | $14.22 | $0.55 | 4,034,452.0 | -2.32% |
| 2026-09-02 | $14.78 | $14.58 | $0.20 | 2,476,863.0 | +0.34% |
| 2026-09-01 | $14.96 | $14.54 | $0.42 | 2,841,673.0 | -2.41% |
Mattel Inc (MAT) 株の年ごとの株価履歴
この詳細な分析では、Mattel Inc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MAT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、Mattel Inc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Mattel Inc (MAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $14.96 | $12.90 | $2.06 | 88,512,058.0 | -10.77% |
| 2026-08 | $15.65 | $14.19 | $1.46 | 76,593,041.0 | -0.93% |
| 2026-07 | $15.53 | $12.73 | $2.80 | 108,764,037.0 | +8.72% |
| 2026-06 | $14.93 | $13.54 | $1.38 | 92,204,742.0 | -7.10% |
| 2026-05 | $15.56 | $14.26 | $1.30 | 89,116,315.0 | -0.93% |
| 2026-04 | $15.48 | $14.18 | $1.30 | 97,428,181.0 | +3.79% |
| 2026-03 | $16.64 | $14.10 | $2.54 | 97,879,847.0 | -14.28% |
| 2026-02 | $22.48 | $14.74 | $7.74 | 162,673,459.0 | -18.86% |
| 2026-01 | $22.25 | $19.63 | $2.62 | 56,973,304.0 | +5.29% |
2025年のMattel Inc (MAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $21.39 | $19.69 | $1.70 | 83,524,801.0 | -5.35% |
| 2025-11 | $21.45 | $18.12 | $3.33 | 65,939,677.0 | +14.91% |
| 2025-10 | $19.44 | $16.75 | $2.69 | 109,401,491.0 | +9.21% |
| 2025-09 | $19.07 | $16.56 | $2.52 | 60,615,734.0 | -8.03% |
| 2025-08 | $18.79 | $16.73 | $2.06 | 73,884,745.0 | +7.58% |
| 2025-07 | $20.60 | $16.81 | $3.79 | 101,872,310.0 | -13.74% |
| 2025-06 | $19.84 | $18.25 | $1.59 | 55,213,229.0 | +4.12% |
| 2025-05 | $20.28 | $15.74 | $4.54 | 100,160,823.0 | +19.19% |
| 2025-04 | $19.91 | $13.95 | $5.96 | 112,098,118.0 | -18.22% |
| 2025-03 | $21.50 | $19.01 | $2.49 | 76,362,350.0 | -8.78% |
| 2025-02 | $22.07 | $17.72 | $4.35 | 95,292,162.0 | +14.27% |
| 2025-01 | $19.19 | $17.60 | $1.59 | 47,791,696.0 | +5.13% |
2024年のMattel Inc (MAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $20.21 | $17.57 | $2.64 | 54,149,460.0 | -7.05% |
| 2024-11 | $20.48 | $17.96 | $2.52 | 79,542,391.0 | -6.67% |
| 2024-10 | $20.59 | $17.70 | $2.89 | 57,615,022.0 | +6.98% |
| 2024-09 | $19.80 | $18.01 | $1.79 | 49,273,381.0 | +0.37% |
| 2024-08 | $19.72 | $17.90 | $1.82 | 46,934,022.0 | -1.61% |
| 2024-07 | $19.74 | $15.87 | $3.87 | 111,458,954.0 | +18.63% |
| 2024-06 | $17.96 | $16.07 | $1.89 | 68,611,763.0 | -8.60% |
| 2024-05 | $19.14 | $17.36 | $1.79 | 61,695,604.0 | -2.89% |
| 2024-04 | $20.07 | $17.94 | $2.13 | 63,202,673.0 | -7.52% |
| 2024-03 | $20.48 | $19.07 | $1.41 | 55,027,244.0 | +0.56% |
| 2024-02 | $19.92 | $17.88 | $2.04 | 77,997,942.0 | +10.12% |
| 2024-01 | $19.11 | $16.98 | $2.13 | 53,506,065.0 | -5.24% |
2.48%
5.11%
大文字化:
|
ボリューム (24 時間):