ストックスクリーナーアプリを入手
88.48
0.83%
0.73
アフターアワーズ：
88.01
-0.47
-0.53%
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 |
|---|---|---|---|---|---|
| 2026-10-09 | $89.81 | $87.40 | $2.41 | 38,910,320.0 | +0.83% |
| 2026-10-08 | $88.47 | $85.55 | $2.92 | 105,761,532.0 | +2.62% |
| 2026-10-07 | $88.19 | $85.42 | $2.77 | 56,091,189.0 | -1.81% |
| 2026-10-06 | $88.50 | $86.44 | $2.06 | 52,132,506.0 | -1.00% |
| 2026-10-05 | $88.12 | $85.53 | $2.59 | 44,542,451.0 | +1.84% |
| 2026-10-02 | $87.94 | $85.59 | $2.35 | 35,096,681.0 | -0.07% |
| 2026-10-01 | $86.84 | $85.22 | $1.62 | 28,592,075.0 | +0.17% |
| 2026-09-30 | $87.42 | $86.20 | $1.22 | 26,863,730.0 | -0.92% |
| 2026-09-29 | $89.22 | $86.38 | $2.84 | 19,443,569.0 | -2.69% |
| 2026-09-28 | $89.53 | $87.52 | $2.01 | 23,009,651.0 | +0.97% |
| 2026-09-25 | $88.99 | $87.12 | $1.87 | 12,427,807.0 | +0.15% |
| 2026-09-24 | $90.28 | $88.46 | $1.82 | 10,956,345.0 | -0.88% |
| 2026-09-23 | $91.15 | $88.61 | $2.54 | 10,531,969.0 | -1.62% |
| 2026-09-22 | $92.67 | $90.55 | $2.12 | 14,188,409.0 | -1.07% |
| 2026-09-21 | $92.72 | $91.50 | $1.22 | 7,311,051.0 | -0.41% |
| 2026-09-18 | $93.03 | $92.04 | $0.99 | 14,797,597.0 | -0.69% |
| 2026-09-17 | $93.43 | $92.21 | $1.22 | 10,846,341.0 | +0.18% |
| 2026-09-16 | $94.55 | $92.42 | $2.12 | 9,914,939.0 | -1.23% |
| 2026-09-15 | $94.70 | $92.73 | $1.97 | 7,146,656.0 | -0.05% |
| 2026-09-14 | $94.08 | $92.73 | $1.34 | 9,175,245.0 | +3.12% |
| 2026-09-11 | $93.00 | $90.26 | $2.74 | 5,405,694.0 | -0.72% |
| 2026-09-10 | $92.53 | $90.58 | $1.95 | 5,079,343.0 | -0.29% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $89.81 | $85.22 | $4.59 | 400,037,074.0 | +2.54% |
| 2026-09 | $95.41 | $86.20 | $9.21 | 246,866,432.0 | -4.81% |
| 2026-08 | $94.72 | $84.95 | $9.77 | 141,652,994.0 | +6.15% |
| 2026-07 | $88.98 | $78.60 | $10.38 | 161,653,857.0 | +9.17% |
| 2026-06 | $82.83 | $73.31 | $9.52 | 240,156,944.0 | +5.99% |
| 2026-05 | $81.17 | $73.67 | $7.50 | 207,850,506.0 | -8.84% |
| 2026-04 | $88.84 | $78.91 | $9.93 | 176,655,018.0 | -6.56% |
| 2026-03 | $98.77 | $84.92 | $13.85 | 183,244,640.0 | -11.27% |
| 2026-02 | $105.5 | $95.50 | $10.00 | 176,311,618.0 | -5.15% |
| 2026-01 | $103.0 | $95.17 | $7.85 | 156,365,327.0 | +7.18% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $105.7 | $95.96 | $9.77 | 114,760,733.0 | -8.23% |
| 2025-11 | $106.3 | $89.04 | $17.29 | 152,952,299.0 | +16.13% |
| 2025-10 | $99.37 | $90.09 | $9.28 | 144,553,136.0 | -4.77% |
| 2025-09 | $95.98 | $91.39 | $4.60 | 150,107,308.0 | +2.62% |
| 2025-08 | $94.44 | $87.50 | $6.94 | 149,697,340.0 | +2.85% |
| 2025-07 | $93.10 | $86.71 | $6.39 | 146,729,228.0 | +3.52% |
| 2025-06 | $88.77 | $82.21 | $6.56 | 169,172,435.0 | +5.05% |
| 2025-05 | $88.28 | $79.93 | $8.35 | 167,835,161.0 | -2.10% |
| 2025-04 | $89.59 | $79.55 | $10.04 | 150,725,091.0 | -5.68% |
| 2025-03 | $96.25 | $86.92 | $9.33 | 155,506,970.0 | -2.35% |
| 2025-02 | $93.05 | $85.06 | $7.99 | 119,541,781.0 | +1.32% |
| 2025-01 | $93.08 | $79.66 | $13.42 | 146,464,875.0 | +13.70% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $86.85 | $79.29 | $7.56 | 105,195,726.0 | -8.01% |
| 2024-11 | $92.03 | $83.55 | $8.48 | 121,383,650.0 | -3.04% |
| 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% |
0.13%
0.36%
大文字化:
|
ボリューム (24 時間):