ストックスクリーナーアプリを入手
17.72
5.89%
-1.11
MDA (MDALF) 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 |
|---|---|---|---|---|---|
| 2025-12-17 | $18.61 | $17.70 | $0.905 | 32,254.0 | -5.89% |
| 2025-12-10 | $18.94 | $18.47 | $0.47 | 233,535.0 | +2.62% |
| 2025-12-09 | $19.06 | $18.24 | $0.82 | 143,230.0 | +3.73% |
| 2025-12-08 | $18.20 | $17.59 | $0.619 | 47,275.0 | -1.48% |
| 2025-12-05 | $17.95 | $17.50 | $0.45 | 87,881.0 | -1.70% |
| 2025-12-04 | $18.40 | $17.10 | $1.30 | 101,114.0 | +10.57% |
| 2025-12-03 | $16.90 | $16.36 | $0.545 | 54,086.0 | -0.05% |
| 2025-12-02 | $16.64 | $16.38 | $0.264 | 9,494.0 | -0.45% |
| 2025-12-01 | $17.16 | $16.58 | $0.5803 | 22,713.0 | -3.81% |
| 2025-11-28 | $17.26 | $17.04 | $0.22 | 11,639.0 | +1.78% |
| 2025-11-26 | $17.04 | $16.67 | $0.37 | 95,406.0 | +1.47% |
| 2025-11-25 | $16.71 | $16.35 | $0.358 | 46,017.0 | +0.74% |
| 2025-11-24 | $16.64 | $16.10 | $0.5399 | 158,462.0 | +2.85% |
| 2025-11-21 | $16.17 | $15.80 | $0.368 | 89,718.0 | -1.04% |
| 2025-11-20 | $16.74 | $16.25 | $0.487 | 150,433.0 | +0.37% |
| 2025-11-19 | $16.53 | $15.56 | $0.968 | 117,156.0 | +4.64% |
| 2025-11-18 | $15.58 | $15.00 | $0.582 | 64,849.0 | +2.24% |
MDA (MDALF) 株の年ごとの株価履歴
この詳細な分析では、MDA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MDALF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、MDA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MDA (MDALF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $19.06 | $16.36 | $2.70 | 731,582.0 | +2.67% |
| 2025-11 | $20.15 | $15.00 | $5.15 | 2,023,980.0 | -11.66% |
| 2025-10 | $27.50 | $19.00 | $8.50 | 1,600,567.0 | -21.39% |
| 2025-09 | $33.00 | $22.12 | $10.88 | 5,071,706.0 | -22.82% |
| 2025-08 | $35.35 | $30.25 | $5.10 | 3,114,041.0 | +14.73% |
| 2025-07 | $32.90 | $25.30 | $7.60 | 985,837.0 | +8.62% |
| 2025-06 | $26.52 | $20.14 | $6.38 | 590,844.0 | +25.82% |
| 2025-05 | $21.10 | $15.96 | $5.14 | 527,390.0 | +5.23% |
| 2025-04 | $19.52 | $15.61 | $3.91 | 578,197.0 | +1.30% |
| 2025-03 | $20.54 | $12.92 | $7.62 | 1,154,446.0 | +20.29% |
| 2025-02 | $18.08 | $14.00 | $4.08 | 847,618.0 | +0.95% |
| 2025-01 | $20.84 | $14.00 | $6.84 | 711,839.0 | -22.62% |
2024年のMDA (MDALF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $22.02 | $18.98 | $3.04 | 546,122.0 | +6.76% |
| 2024-11 | $20.06 | $15.55 | $4.51 | 611,722.0 | +25.67% |
| 2024-10 | $16.85 | $12.79 | $4.07 | 365,835.0 | +21.90% |
| 2024-09 | $12.88 | $10.84 | $2.04 | 502,996.0 | +6.20% |
| 2024-08 | $12.27 | $8.61 | $3.66 | 303,039.0 | +23.50% |
| 2024-07 | $10.05 | $9.16 | $0.89 | 144,061.0 | -5.17% |
| 2024-06 | $10.05 | $8.49 | $1.56 | 241,253.0 | +17.27% |
| 2024-05 | $10.96 | $8.57 | $2.39 | 431,496.0 | -18.77% |
| 2024-04 | $10.87 | $10.25 | $0.62 | 112,100.0 | -1.77% |
| 2024-03 | $11.10 | $10.21 | $0.89 | 199,885.0 | +0.09% |
| 2024-02 | $10.88 | $8.34 | $2.54 | 225,868.0 | +28.50% |
| 2024-01 | $8.56 | $7.77 | $0.79 | 81,105.0 | -4.24% |
2023年のMDA (MDALF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.05 | $8.20 | $0.8472 | 180,552.0 | +5.70% |
| 2023-11 | $9.02 | $7.93 | $1.09 | 118,608.0 | +1.25% |
| 2023-10 | $9.16 | $8.15 | $1.01 | 88,465.0 | -4.03% |
| 2023-09 | $8.87 | $7.75 | $1.12 | 103,796.0 | +12.45% |
| 2023-08 | $8.28 | $6.28 | $2.00 | 96,898.0 | +22.42% |
| 2023-07 | $6.17 | $6.00 | $0.1672 | 552.0 | +2.79% |
| 2023-06 | $6.18 | $6.00 | $0.18 | 2,006.0 | -1.64% |
| 2023-05 | $6.20 | $4.60 | $1.60 | 21,316.0 | +23.98% |
| 2023-04 | $5.20 | $4.74 | $0.4571 | 24,261.0 | -4.47% |
| 2023-03 | $5.93 | $5.00 | $0.9321 | 6,710.0 | -12.56% |
| 2023-02 | $5.98 | $4.85 | $1.13 | 18,779.0 | +17.97% |
| 2023-01 | $5.05 | $4.56 | $0.49 | 38,067.0 | +9.65% |
0.05%
8.26%
大文字化:
|
ボリューム (24 時間):