ストックスクリーナーアプリを入手
32.20
0.26%
-0.085
アフターアワーズ：
32.30
0.095
+0.29%
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 |
|---|---|---|---|---|---|
| 2025-08-29 | $32.41 | $32.17 | $0.236 | 5,157.0 | -1.29% |
| 2025-08-28 | $32.76 | $32.26 | $0.50 | 43,060.0 | -0.78% |
| 2025-08-27 | $32.91 | $32.62 | $0.293 | 767,695.0 | +0.05% |
| 2025-08-26 | $34.12 | $32.80 | $1.32 | 40,756.0 | +2.85% |
| 2025-08-25 | $32.39 | $31.95 | $0.442 | 60,109.0 | -0.25% |
| 2025-08-22 | $32.47 | $32.03 | $0.4425 | 49,023.0 | +0.00% |
| 2025-08-21 | $32.38 | $32.00 | $0.3797 | 35,057.0 | +1.04% |
| 2025-08-20 | $32.13 | $31.23 | $0.90 | 33,183.0 | -1.83% |
| 2025-08-19 | $33.29 | $32.12 | $1.16 | 69,584.0 | -3.31% |
| 2025-08-18 | $33.39 | $32.24 | $1.15 | 111,244.0 | +8.00% |
| 2025-08-14 | $31.21 | $30.92 | $0.286 | 549,947.0 | -2.03% |
| 2025-08-13 | $31.56 | $31.27 | $0.29 | 52,921.0 | +0.66% |
| 2025-08-12 | $31.36 | $30.65 | $0.705 | 37,617.0 | +3.21% |
| 2025-08-11 | $30.90 | $30.25 | $0.6465 | 38,312.0 | -0.94% |
| 2025-08-08 | $31.91 | $30.66 | $1.25 | 46,064.0 | -5.26% |
| 2025-08-07 | $34.21 | $32.33 | $1.88 | 26,338.0 | -3.21% |
| 2025-08-06 | $35.35 | $32.46 | $2.89 | 34,067.0 | +3.29% |
| 2025-08-05 | $34.60 | $32.26 | $2.34 | 58,977.0 | -4.69% |
| 2025-08-04 | $34.05 | $33.54 | $0.508 | 9,339.0 | +1.87% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $35.35 | $30.25 | $5.10 | 2,194,123.0 | +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% |
0.15%
5.71%
大文字化:
|
ボリューム (24 時間):