ストックスクリーナーアプリを入手
155.85
1.52%
2.34
プレマーケット:
157.49
1.64
+1.05%
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $159.2 | $153.9 | $5.30 | 311,549.0 | +1.52% |
| 2024-11-01 | $155.3 | $151.7 | $3.64 | 459,186.0 | -0.89% |
| 2024-10-31 | $156.0 | $139.0 | $16.94 | 694,925.0 | +15.94% |
| 2024-10-30 | $135.9 | $132.4 | $3.54 | 232,326.0 | -0.62% |
| 2024-10-29 | $135.0 | $132.3 | $2.72 | 203,593.0 | +0.93% |
| 2024-10-28 | $134.4 | $132.5 | $1.91 | 129,128.0 | -0.10% |
| 2024-10-25 | $135.0 | $132.7 | $2.25 | 113,889.0 | -0.03% |
| 2024-10-24 | $133.5 | $131.5 | $2.00 | 207,461.0 | +1.65% |
| 2024-10-23 | $133.0 | $130.8 | $2.16 | 142,063.0 | -1.41% |
| 2024-10-22 | $134.7 | $132.9 | $1.78 | 109,308.0 | -1.08% |
| 2024-10-21 | $137.1 | $134.2 | $2.92 | 135,112.0 | -1.29% |
| 2024-10-18 | $138.0 | $136.2 | $1.80 | 101,418.0 | -0.18% |
| 2024-10-17 | $137.8 | $134.9 | $2.87 | 172,316.0 | -0.36% |
| 2024-10-16 | $138.4 | $135.6 | $2.78 | 173,307.0 | +2.48% |
| 2024-10-15 | $137.2 | $133.5 | $3.70 | 175,367.0 | -2.17% |
| 2024-10-14 | $137.4 | $135.2 | $2.22 | 110,000.0 | -0.28% |
| 2024-10-11 | $137.3 | $134.4 | $2.92 | 145,012.0 | +2.66% |
| 2024-10-10 | $135.0 | $132.8 | $2.15 | 183,617.0 | -0.57% |
| 2024-10-09 | $136.6 | $134.2 | $2.44 | 215,674.0 | -1.48% |
| 2024-10-08 | $137.2 | $135.1 | $2.09 | 169,511.0 | +0.74% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $159.2 | $151.7 | $7.51 | 1,082,284.0 | +0.62% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $114.5 | $94.54 | $20.01 | 9,427,753.0 | +14.44% |
| 2023-11 | $97.72 | $86.77 | $10.95 | 4,050,915.0 | +10.02% |
| 2023-10 | $96.03 | $82.68 | $13.35 | 3,805,869.0 | -1.88% |
| 2023-09 | $90.95 | $83.80 | $7.15 | 4,080,288.0 | +0.96% |
| 2023-08 | $97.49 | $85.35 | $12.14 | 4,407,770.0 | -5.97% |
| 2023-07 | $94.37 | $74.03 | $20.34 | 4,593,122.0 | +20.24% |
| 2023-06 | $78.35 | $68.21 | $10.14 | 6,712,870.0 | +13.76% |
| 2023-05 | $72.64 | $62.71 | $9.93 | 5,668,374.0 | +0.44% |
| 2023-04 | $69.83 | $56.51 | $13.32 | 6,275,141.0 | +14.01% |
| 2023-03 | $67.96 | $58.22 | $9.74 | 7,777,587.0 | -10.28% |
| 2023-02 | $71.43 | $61.79 | $9.64 | 5,498,326.0 | +0.59% |
| 2023-01 | $66.12 | $58.06 | $8.06 | 5,863,800.0 | +5.78% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $65.39 | $58.30 | $7.09 | 7,803,017.0 | -1.96% |
| 2022-11 | $75.21 | $60.94 | $14.27 | 7,369,614.0 | -13.35% |
| 2022-10 | $75.15 | $61.56 | $13.59 | 8,751,940.0 | +19.60% |
| 2022-09 | $75.80 | $60.35 | $15.45 | 10,149,190.0 | -16.48% |
| 2022-08 | $92.10 | $72.88 | $19.22 | 7,129,083.0 | -19.65% |
| 2022-07 | $92.00 | $68.36 | $23.64 | 5,427,599.0 | +25.78% |
| 2022-06 | $95.52 | $68.73 | $26.78 | 9,504,224.0 | -18.91% |
| 2022-05 | $95.50 | $83.54 | $11.96 | 9,848,312.0 | +4.49% |
| 2022-04 | $121.9 | $80.78 | $41.12 | 13,773,000.0 | -28.69% |
| 2022-03 | $125.3 | $102.3 | $22.99 | 10,263,436.0 | +8.89% |
| 2022-02 | $112.3 | $84.48 | $27.85 | 10,216,743.0 | +13.42% |
| 2022-01 | $99.19 | $84.48 | $14.71 | 7,479,032.0 | +8.47% |
0.92%
1.56%
大文字化:
|
ボリューム (24 時間):