ストックスクリーナーアプリを入手
89.68
0.41%
0.37
アフターアワーズ：
89.68
Medtronic Plc (MDT) 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 |
|---|---|---|---|---|---|
| 2024-11-05 | $89.69 | $88.61 | $1.08 | 4,281,738.0 | +0.41% |
| 2024-11-04 | $90.52 | $89.22 | $1.30 | 3,735,246.0 | -0.84% |
| 2024-11-01 | $91.00 | $89.26 | $1.74 | 3,464,676.0 | +0.92% |
| 2024-10-31 | $89.93 | $88.99 | $0.94 | 6,519,126.0 | -1.38% |
| 2024-10-30 | $91.80 | $89.95 | $1.85 | 4,838,644.0 | +0.20% |
| 2024-10-29 | $91.43 | $90.31 | $1.12 | 4,295,874.0 | -0.31% |
| 2024-10-28 | $91.35 | $90.55 | $0.7998 | 3,115,029.0 | +0.01% |
| 2024-10-25 | $91.60 | $90.13 | $1.47 | 3,111,812.0 | -0.44% |
| 2024-10-24 | $92.68 | $90.94 | $1.74 | 3,651,758.0 | -1.39% |
| 2024-10-23 | $92.39 | $90.68 | $1.71 | 6,535,513.0 | +1.26% |
| 2024-10-22 | $91.34 | $89.98 | $1.36 | 4,232,079.0 | +0.10% |
| 2024-10-21 | $92.05 | $90.78 | $1.27 | 4,095,967.0 | -1.31% |
| 2024-10-18 | $92.25 | $89.84 | $2.41 | 6,925,043.0 | +2.73% |
| 2024-10-17 | $90.15 | $89.63 | $0.52 | 5,054,800.0 | -0.22% |
| 2024-10-16 | $90.24 | $89.49 | $0.75 | 3,702,262.0 | +0.17% |
| 2024-10-15 | $90.50 | $89.44 | $1.06 | 4,026,132.0 | -0.19% |
| 2024-10-14 | $90.06 | $89.15 | $0.91 | 3,161,401.0 | +0.73% |
| 2024-10-11 | $89.59 | $88.91 | $0.68 | 4,366,994.0 | +0.57% |
| 2024-10-10 | $89.44 | $88.79 | $0.65 | 3,135,013.0 | +0.57% |
| 2024-10-09 | $88.44 | $87.67 | $0.7693 | 2,595,633.0 | +0.24% |
| 2024-10-08 | $88.56 | $87.23 | $1.33 | 4,075,100.0 | +1.26% |
Medtronic Plc (MDT) 株の年ごとの株価履歴
この詳細な分析では、Medtronic Plc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MDT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、Medtronic Plc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Medtronic Plc (MDT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $91.00 | $88.61 | $2.39 | 15,763,398.0 | +0.48% |
| 2024-10 | $92.68 | $86.88 | $5.80 | 96,613,471.0 | -0.87% |
| 2024-09 | $91.49 | $87.67 | $3.82 | 133,779,358.0 | +1.64% |
| 2024-08 | $90.13 | $79.38 | $10.75 | 124,786,598.0 | +10.28% |
| 2024-07 | $83.63 | $75.96 | $7.67 | 131,182,003.0 | +2.05% |
| 2024-06 | $84.22 | $78.26 | $5.96 | 116,611,190.0 | -3.27% |
| 2024-05 | $86.17 | $79.99 | $6.18 | 137,103,866.0 | +1.41% |
| 2024-04 | $87.18 | $78.43 | $8.75 | 127,972,537.0 | -7.93% |
| 2024-03 | $87.73 | $82.65 | $5.08 | 123,883,968.0 | +4.55% |
| 2024-02 | $88.54 | $82.59 | $5.95 | 127,581,049.0 | -4.77% |
| 2024-01 | $89.18 | $81.97 | $7.22 | 130,441,142.0 | +6.26% |
2023年のMedtronic Plc (MDT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $84.73 | $78.48 | $6.25 | 115,518,144.0 | +3.92% |
| 2023-11 | $79.77 | $69.32 | $10.45 | 140,576,492.0 | +12.34% |
| 2023-10 | $77.95 | $68.84 | $9.11 | 178,388,392.0 | -9.95% |
| 2023-09 | $83.64 | $77.44 | $6.20 | 106,763,756.0 | -3.85% |
| 2023-08 | $87.83 | $81.00 | $6.83 | 111,576,797.0 | -7.13% |
| 2023-07 | $91.00 | $84.10 | $6.90 | 85,680,516.0 | -0.39% |
| 2023-06 | $89.87 | $82.23 | $7.64 | 115,337,133.0 | +6.45% |
| 2023-05 | $92.02 | $81.02 | $11.00 | 119,900,786.0 | -9.00% |
| 2023-04 | $91.86 | $79.05 | $12.81 | 123,087,125.0 | +12.81% |
| 2023-03 | $83.83 | $76.02 | $7.81 | 140,434,794.0 | -2.63% |
| 2023-02 | $87.85 | $82.34 | $5.50 | 112,689,738.0 | -1.06% |
| 2023-01 | $83.71 | $77.38 | $6.33 | 139,738,866.0 | +7.68% |
2022年のMedtronic Plc (MDT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $81.24 | $75.77 | $5.47 | 158,854,001.0 | -1.67% |
| 2022-11 | $88.74 | $75.83 | $12.91 | 176,193,469.0 | -9.50% |
| 2022-10 | $87.68 | $79.44 | $8.24 | 114,734,315.0 | +8.16% |
| 2022-09 | $92.39 | $80.39 | $12.00 | 139,964,743.0 | -8.16% |
| 2022-08 | $95.60 | $87.14 | $8.46 | 114,729,190.0 | -4.99% |
| 2022-07 | $94.05 | $86.70 | $7.35 | 91,219,957.0 | +3.11% |
| 2022-06 | $100.3 | $86.95 | $13.37 | 132,122,914.0 | -10.38% |
| 2022-05 | $106.3 | $96.86 | $9.47 | 119,345,392.0 | -4.03% |
| 2022-04 | $114.3 | $104.1 | $10.19 | 108,796,402.0 | -5.94% |
| 2022-03 | $112.5 | $102.4 | $10.12 | 151,084,098.0 | +5.68% |
| 2022-02 | $106.8 | $100.1 | $6.70 | 130,756,051.0 | +1.45% |
| 2022-01 | $110.6 | $100.7 | $9.92 | 141,032,097.0 | +0.04% |
0.97%
1.00%
大文字化:
|
ボリューム (24 時間):