ストックスクリーナーアプリを入手
480.30
0.28%
1.33
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $483.3 | $475.0 | $8.27 | 687,430.0 | +0.28% |
| 2025-10-30 | $487.5 | $472.9 | $14.64 | 785,731.0 | +1.54% |
| 2025-10-29 | $488.6 | $469.1 | $19.44 | 1,199,480.0 | -3.88% |
| 2025-10-28 | $497.3 | $490.5 | $6.80 | 777,177.0 | -0.87% |
| 2025-10-27 | $496.8 | $493.1 | $3.72 | 697,592.0 | +0.87% |
| 2025-10-24 | $491.7 | $482.0 | $9.74 | 742,054.0 | +2.40% |
| 2025-10-23 | $482.2 | $470.5 | $11.68 | 1,078,353.0 | +1.38% |
| 2025-10-22 | $488.9 | $471.4 | $17.46 | 1,674,764.0 | -2.50% |
| 2025-10-21 | $486.6 | $474.6 | $11.95 | 1,333,225.0 | +2.20% |
| 2025-10-20 | $476.7 | $468.9 | $7.84 | 760,212.0 | +0.73% |
| 2025-10-17 | $475.0 | $466.2 | $8.82 | 1,380,564.0 | +0.53% |
| 2025-10-16 | $479.9 | $466.4 | $13.47 | 815,036.0 | -2.08% |
| 2025-10-15 | $486.3 | $477.6 | $8.66 | 758,896.0 | -0.57% |
| 2025-10-14 | $483.5 | $471.6 | $11.88 | 1,080,273.0 | +1.59% |
| 2025-10-13 | $487.9 | $466.4 | $21.51 | 1,607,533.0 | -2.14% |
| 2025-10-10 | $496.9 | $483.7 | $13.20 | 1,002,593.0 | -1.70% |
| 2025-10-09 | $495.9 | $490.8 | $5.11 | 644,327.0 | +0.48% |
| 2025-10-08 | $494.2 | $487.3 | $6.91 | 806,334.0 | +0.34% |
| 2025-10-07 | $489.3 | $483.9 | $5.40 | 922,041.0 | +1.03% |
| 2025-10-06 | $488.4 | $483.3 | $5.06 | 858,947.0 | -0.33% |
| 2025-10-03 | $488.1 | $480.2 | $7.88 | 716,252.0 | +0.60% |
| 2025-10-02 | $483.8 | $474.0 | $9.84 | 822,840.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $497.3 | $466.2 | $31.14 | 22,745,234.0 | +0.80% |
| 2025-09 | $519.5 | $469.0 | $50.54 | 16,415,174.0 | -6.53% |
| 2025-08 | $523.2 | $496.2 | $27.00 | 12,261,271.0 | -1.16% |
| 2025-07 | $521.0 | $491.4 | $29.58 | 16,780,673.0 | +2.82% |
| 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% |
1.50%
0.99%
大文字化:
|
ボリューム (24 時間):