ストックスクリーナーアプリを入手
476.72
0.53%
2.13
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $479.4 | $474.3 | $5.14 | 401,414.0 | +0.47% |
| 2024-11-20 | $478.5 | $463.6 | $14.90 | 819,486.0 | +1.24% |
| 2024-11-19 | $472.4 | $468.0 | $4.39 | 533,696.0 | -0.67% |
| 2024-11-18 | $473.6 | $467.8 | $5.84 | 479,243.0 | -0.29% |
| 2024-11-15 | $479.7 | $472.4 | $7.34 | 631,572.0 | -1.82% |
| 2024-11-14 | $487.4 | $480.8 | $6.61 | 835,912.0 | +0.56% |
| 2024-11-13 | $483.0 | $475.9 | $7.08 | 892,629.0 | +0.83% |
| 2024-11-12 | $480.1 | $474.5 | $5.64 | 517,324.0 | -0.62% |
| 2024-11-11 | $480.7 | $476.3 | $4.35 | 623,743.0 | +0.27% |
| 2024-11-08 | $479.3 | $467.6 | $11.75 | 695,389.0 | +2.49% |
| 2024-11-07 | $466.6 | $460.7 | $5.85 | 719,222.0 | +0.96% |
| 2024-11-06 | $476.5 | $450.4 | $26.07 | 1,303,783.0 | -0.23% |
| 2024-11-05 | $462.2 | $458.4 | $3.80 | 437,031.0 | +0.83% |
| 2024-11-04 | $458.6 | $454.2 | $4.40 | 534,106.0 | +0.45% |
| 2024-11-01 | $459.5 | $454.9 | $4.60 | 551,892.0 | +0.51% |
| 2024-10-31 | $459.8 | $453.9 | $5.82 | 635,025.0 | -1.07% |
| 2024-10-30 | $463.3 | $457.2 | $6.03 | 532,266.0 | -0.33% |
| 2024-10-29 | $463.9 | $458.8 | $5.09 | 644,713.0 | -0.35% |
| 2024-10-28 | $468.0 | $461.3 | $6.69 | 441,579.0 | -0.14% |
| 2024-10-25 | $469.7 | $461.2 | $8.46 | 460,994.0 | -0.89% |
| 2024-10-24 | $470.7 | $463.5 | $7.20 | 777,683.0 | -0.41% |
| 2024-10-23 | $473.1 | $465.6 | $7.47 | 681,696.0 | +0.24% |
| 2024-10-22 | $475.4 | $464.5 | $10.94 | 1,223,558.0 | -3.95% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $487.4 | $450.4 | $37.00 | 9,976,442.0 | +5.01% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $310.6 | $272.7 | $37.94 | 13,530,704.0 | -6.59% |
| 2022-11 | $312.9 | $252.0 | $60.88 | 16,790,265.0 | +12.61% |
| 2022-10 | $270.0 | $230.2 | $39.83 | 19,232,157.0 | +8.95% |
| 2022-09 | $303.7 | $242.7 | $61.04 | 15,682,240.0 | -14.55% |
| 2022-08 | $325.3 | $283.9 | $41.32 | 12,649,010.0 | -8.32% |
| 2022-07 | $311.5 | $269.6 | $41.88 | 14,576,656.0 | +14.09% |
| 2022-06 | $301.0 | $251.0 | $49.99 | 17,544,473.0 | -9.80% |
| 2022-05 | $318.6 | $276.8 | $41.82 | 25,900,101.0 | -4.71% |
| 2022-04 | $346.2 | $315.6 | $30.64 | 17,121,993.0 | -6.20% |
| 2022-03 | $345.2 | $299.7 | $45.52 | 23,023,741.0 | +4.78% |
| 2022-02 | $354.8 | $310.3 | $44.55 | 22,305,319.0 | -6.11% |
| 2022-01 | $392.5 | $322.1 | $70.46 | 16,338,890.0 | -12.18% |
0.02%
1.77%
大文字化:
|
ボリューム (24 時間):