ストックスクリーナーアプリを入手
224.55
4.35%
-10.17
Matson Inc (MATX) 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 |
|---|---|---|---|---|---|
| 2026-09-22 | $236.4 | $224.3 | $12.12 | 136,187.0 | -4.44% |
| 2026-09-21 | $236.2 | $227.7 | $8.47 | 296,371.0 | +0.77% |
| 2026-09-18 | $236.0 | $229.8 | $6.22 | 668,411.0 | -0.78% |
| 2026-09-17 | $240.0 | $233.8 | $6.27 | 266,864.0 | -0.37% |
| 2026-09-16 | $239.3 | $231.2 | $8.12 | 366,883.0 | -1.25% |
| 2026-09-15 | $240.9 | $236.0 | $4.90 | 428,741.0 | +0.84% |
| 2026-09-14 | $237.4 | $228.0 | $9.42 | 371,010.0 | +2.80% |
| 2026-09-11 | $232.4 | $228.7 | $3.70 | 248,462.0 | +0.96% |
| 2026-09-10 | $228.4 | $223.8 | $4.62 | 257,954.0 | +0.50% |
| 2026-09-09 | $227.4 | $221.9 | $5.46 | 273,204.0 | +1.60% |
| 2026-09-08 | $226.2 | $221.4 | $4.82 | 186,587.0 | -1.02% |
| 2026-09-04 | $227.1 | $222.6 | $4.51 | 230,210.0 | +1.49% |
| 2026-09-03 | $223.5 | $217.7 | $5.88 | 280,381.0 | +1.86% |
| 2026-09-02 | $221.0 | $217.6 | $3.38 | 315,568.0 | -0.48% |
| 2026-09-01 | $225.1 | $218.4 | $6.70 | 250,052.0 | -2.47% |
| 2026-08-31 | $226.7 | $222.8 | $3.87 | 271,107.0 | +0.22% |
| 2026-08-28 | $225.8 | $222.5 | $3.26 | 214,753.0 | +1.01% |
| 2026-08-27 | $224.4 | $220.0 | $4.37 | 233,028.0 | +0.19% |
| 2026-08-26 | $224.3 | $220.4 | $3.92 | 138,154.0 | -0.53% |
| 2026-08-25 | $226.0 | $221.3 | $4.62 | 161,622.0 | +0.06% |
Matson Inc (MATX) 株の年ごとの株価履歴
この詳細な分析では、Matson 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MATX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、Matson 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Matson Inc (MATX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $240.9 | $217.6 | $23.22 | 4,576,885.0 | -0.23% |
| 2026-08 | $228.0 | $200.8 | $27.22 | 5,673,929.0 | +11.05% |
| 2026-07 | $230.7 | $191.9 | $38.85 | 7,049,870.0 | +5.31% |
| 2026-06 | $203.1 | $179.6 | $23.50 | 6,251,391.0 | +6.03% |
| 2026-05 | $190.0 | $161.6 | $28.43 | 4,643,716.0 | +3.94% |
| 2026-04 | $180.9 | $161.9 | $18.96 | 4,782,565.0 | +6.40% |
| 2026-03 | $171.7 | $143.6 | $28.07 | 7,268,286.0 | -1.32% |
| 2026-02 | $177.5 | $153.8 | $23.69 | 5,432,590.0 | +3.64% |
| 2026-01 | $162.2 | $122.3 | $39.88 | 6,417,323.0 | +29.75% |
2025年のMatson Inc (MATX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $129.5 | $108.5 | $21.02 | 7,022,028.0 | +14.09% |
| 2025-11 | $114.4 | $97.63 | $16.81 | 7,035,042.0 | +7.95% |
| 2025-10 | $101.5 | $86.97 | $14.52 | 7,851,637.0 | +2.39% |
| 2025-09 | $109.7 | $97.13 | $12.57 | 6,714,362.0 | -5.25% |
| 2025-08 | $114.5 | $100.5 | $13.98 | 7,585,370.0 | -2.56% |
| 2025-07 | $116.6 | $103.4 | $13.20 | 7,951,289.0 | -4.10% |
| 2025-06 | $117.0 | $107.6 | $9.40 | 7,154,846.0 | -1.33% |
| 2025-05 | $121.0 | $91.75 | $29.25 | 13,526,184.0 | +3.45% |
| 2025-04 | $132.8 | $92.89 | $39.86 | 10,848,331.0 | -14.89% |
| 2025-03 | $145.0 | $124.0 | $21.00 | 7,889,577.0 | -11.04% |
| 2025-02 | $154.2 | $134.6 | $19.66 | 6,398,678.0 | +1.57% |
| 2025-01 | $144.7 | $134.3 | $10.37 | 4,327,233.0 | +5.20% |
2024年のMatson Inc (MATX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $156.9 | $134.1 | $22.81 | 4,500,414.0 | -11.50% |
| 2024-11 | $169.1 | $150.3 | $18.79 | 5,267,773.0 | -1.10% |
| 2024-10 | $156.0 | $130.8 | $25.12 | 4,592,418.0 | +8.60% |
| 2024-09 | $144.9 | $123.3 | $21.64 | 6,921,649.0 | +3.12% |
| 2024-08 | $138.8 | $123.2 | $15.62 | 5,575,976.0 | +4.21% |
| 2024-07 | $135.8 | $121.8 | $14.03 | 5,667,182.0 | +1.33% |
| 2024-06 | $133.5 | $117.8 | $15.75 | 5,189,870.0 | +2.16% |
| 2024-05 | $129.5 | $100.5 | $28.96 | 5,670,786.0 | +18.95% |
| 2024-04 | $114.7 | $104.5 | $10.18 | 4,332,238.0 | -4.11% |
| 2024-03 | $113.9 | $101.6 | $12.21 | 5,379,651.0 | +1.22% |
| 2024-02 | $123.0 | $105.8 | $17.20 | 5,910,870.0 | -0.87% |
| 2024-01 | $122.5 | $109.3 | $13.15 | 5,673,997.0 | +2.22% |
0.46%
0.08%
大文字化:
|
ボリューム (24 時間):