ストックスクリーナーアプリを入手
152.64
0.58%
0.88
プレマーケット:
151.67
-0.97
-0.64%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $153.2 | $150.3 | $2.89 | 194,020.0 | +0.58% |
| 2024-11-20 | $155.8 | $150.8 | $5.04 | 166,094.0 | -0.64% |
| 2024-11-19 | $154.9 | $152.3 | $2.59 | 174,121.0 | -1.01% |
| 2024-11-18 | $159.2 | $154.1 | $5.08 | 246,611.0 | -3.95% |
| 2024-11-15 | $164.8 | $160.3 | $4.56 | 222,082.0 | -2.37% |
| 2024-11-14 | $169.0 | $164.1 | $4.93 | 232,054.0 | -1.68% |
| 2024-11-13 | $169.1 | $164.1 | $5.06 | 332,150.0 | +2.07% |
| 2024-11-12 | $168.2 | $163.8 | $4.38 | 187,732.0 | -1.47% |
| 2024-11-11 | $168.2 | $165.7 | $2.48 | 162,366.0 | +0.46% |
| 2024-11-08 | $167.9 | $161.2 | $6.69 | 296,640.0 | +2.64% |
| 2024-11-07 | $167.2 | $160.8 | $6.43 | 250,554.0 | -2.80% |
| 2024-11-06 | $166.1 | $159.4 | $6.64 | 532,243.0 | +4.27% |
| 2024-11-05 | $160.2 | $156.6 | $3.56 | 270,582.0 | +2.17% |
| 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% |
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 | $169.1 | $150.3 | $18.79 | 4,232,004.0 | -1.45% |
| 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% |
10.29%
大文字化:
|
ボリューム (24 時間):