ストックスクリーナーアプリを入手
501.28
2.80%
-14.45
Moodys Corp (MCO) 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 |
|---|---|---|---|---|---|
| 2025-08-01 | $510.2 | $496.2 | $14.00 | 1,115,595.0 | -2.80% |
| 2025-07-31 | $521.0 | $509.3 | $11.69 | 1,256,836.0 | +0.61% |
| 2025-07-30 | $519.9 | $510.4 | $9.51 | 1,155,633.0 | +0.42% |
| 2025-07-29 | $512.7 | $505.7 | $7.06 | 849,310.0 | +0.59% |
| 2025-07-28 | $515.7 | $507.0 | $8.71 | 459,248.0 | -1.06% |
| 2025-07-25 | $516.2 | $512.0 | $4.22 | 686,814.0 | -0.03% |
| 2025-07-24 | $518.5 | $507.4 | $11.13 | 846,986.0 | +1.03% |
| 2025-07-23 | $512.9 | $507.6 | $5.32 | 574,949.0 | +1.76% |
| 2025-07-22 | $500.6 | $492.8 | $7.84 | 985,538.0 | -0.21% |
| 2025-07-21 | $505.7 | $499.2 | $6.47 | 771,438.0 | +0.05% |
| 2025-07-18 | $503.0 | $495.9 | $7.07 | 1,948,924.0 | -0.50% |
| 2025-07-17 | $504.7 | $497.2 | $7.51 | 880,535.0 | +0.44% |
| 2025-07-16 | $501.4 | $491.4 | $9.96 | 704,510.0 | +1.00% |
| 2025-07-15 | $503.9 | $495.1 | $8.80 | 466,973.0 | -1.62% |
| 2025-07-14 | $503.8 | $496.4 | $7.31 | 547,062.0 | +0.78% |
| 2025-07-11 | $502.2 | $498.8 | $3.44 | 441,831.0 | -1.22% |
| 2025-07-10 | $508.6 | $499.3 | $9.22 | 617,284.0 | +0.70% |
| 2025-07-09 | $502.5 | $498.6 | $3.88 | 441,043.0 | +0.64% |
| 2025-07-08 | $504.7 | $497.8 | $6.87 | 536,410.0 | -0.67% |
| 2025-07-07 | $505.8 | $498.4 | $7.32 | 616,232.0 | -0.53% |
| 2025-07-03 | $505.1 | $495.2 | $9.85 | 485,178.0 | +1.60% |
Moodys Corp (MCO) 株の年ごとの株価履歴
この詳細な分析では、Moodys 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MCO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、Moodys 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Moodys Corp (MCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $510.2 | $496.2 | $14.00 | 1,115,595.0 | +0.00% |
| 2025-07 | $521.0 | $491.4 | $29.58 | 17,896,268.0 | -0.06% |
| 2025-06 | $502.2 | $467.7 | $34.48 | 12,278,159.0 | +4.65% |
| 2025-05 | $493.3 | $450.4 | $42.88 | 12,971,339.0 | +5.78% |
| 2025-04 | $471.9 | $378.7 | $93.21 | 23,566,919.0 | -2.70% |
| 2025-03 | $507.3 | $435.5 | $71.85 | 17,396,553.0 | -7.59% |
| 2025-02 | $531.9 | $487.1 | $44.88 | 17,156,997.0 | +0.90% |
| 2025-01 | $505.8 | $449.4 | $56.32 | 11,510,499.0 | +5.51% |
2024年のMoodys Corp (MCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $500.9 | $457.5 | $43.37 | 10,030,896.0 | -5.29% |
| 2024-11 | $503.9 | $450.4 | $53.50 | 13,531,917.0 | +10.12% |
| 2024-10 | $494.2 | $453.9 | $40.25 | 16,827,508.0 | -4.33% |
| 2024-09 | $495.1 | $467.6 | $27.49 | 14,737,347.0 | -2.70% |
| 2024-08 | $488.6 | $439.2 | $49.41 | 14,781,690.0 | +6.85% |
| 2024-07 | $462.7 | $418.1 | $44.54 | 16,675,807.0 | +8.45% |
| 2024-06 | $428.8 | $395.5 | $33.32 | 11,575,570.0 | +6.03% |
| 2024-05 | $417.8 | $360.1 | $57.70 | 16,218,233.0 | +7.20% |
| 2024-04 | $402.4 | $369.4 | $32.96 | 15,662,176.0 | -5.78% |
| 2024-03 | $398.0 | $377.5 | $20.49 | 12,596,252.0 | +3.59% |
| 2024-02 | $407.6 | $363.5 | $44.13 | 17,639,946.0 | -3.22% |
| 2024-01 | $399.4 | $370.4 | $28.96 | 13,380,969.0 | +0.38% |
2023年のMoodys Corp (MCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $396.9 | $361.7 | $35.21 | 15,239,111.0 | +7.01% |
| 2023-11 | $368.7 | $307.2 | $61.44 | 19,638,988.0 | +18.49% |
| 2023-10 | $327.4 | $298.9 | $28.53 | 16,319,489.0 | -2.58% |
| 2023-09 | $350.5 | $312.9 | $37.55 | 11,482,783.0 | -6.13% |
| 2023-08 | $353.3 | $323.0 | $30.32 | 12,793,064.0 | -4.52% |
| 2023-07 | $363.2 | $338.0 | $25.16 | 16,856,432.0 | +1.45% |
| 2023-06 | $351.1 | $316.6 | $34.51 | 15,247,964.0 | +9.73% |
| 2023-05 | $322.2 | $296.4 | $25.76 | 17,262,393.0 | +1.20% |
| 2023-04 | $316.6 | $291.0 | $25.57 | 12,520,012.0 | +2.32% |
| 2023-03 | $306.2 | $278.2 | $27.98 | 19,126,129.0 | +5.47% |
| 2023-02 | $335.9 | $286.3 | $49.59 | 14,834,897.0 | -10.10% |
| 2023-01 | $324.6 | $274.8 | $49.75 | 20,072,461.0 | +15.84% |
0.89%
0.12%
大文字化:
|
ボリューム (24 時間):