ストックスクリーナーアプリを入手
99.62
1.62%
-1.64
アフターアワーズ：
101.00
1.38
+1.39%
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 |
|---|---|---|---|---|---|
| 2025-12-09 | $102.0 | $99.58 | $2.42 | 4,648,504.0 | -1.62% |
| 2025-12-08 | $102.5 | $101.0 | $1.44 | 5,517,177.0 | -0.10% |
| 2025-12-05 | $102.5 | $101.3 | $1.15 | 5,157,834.0 | -0.62% |
| 2025-12-04 | $102.8 | $101.7 | $1.01 | 4,452,206.0 | +0.02% |
| 2025-12-03 | $102.9 | $101.6 | $1.33 | 4,133,589.0 | -0.06% |
| 2025-12-02 | $103.5 | $101.7 | $1.77 | 5,759,069.0 | -1.27% |
| 2025-12-01 | $105.7 | $103.3 | $2.42 | 6,464,207.0 | -1.89% |
| 2025-11-28 | $105.3 | $104.6 | $0.71 | 2,627,643.0 | +0.30% |
| 2025-11-26 | $106.3 | $104.7 | $1.63 | 5,137,730.0 | -0.31% |
| 2025-11-25 | $105.6 | $103.8 | $1.80 | 9,351,110.0 | +2.08% |
| 2025-11-24 | $103.7 | $101.0 | $2.73 | 12,937,236.0 | +1.98% |
| 2025-11-21 | $102.0 | $99.26 | $2.77 | 11,371,249.0 | +1.86% |
| 2025-11-20 | $101.2 | $99.08 | $2.11 | 6,547,177.0 | -0.99% |
| 2025-11-19 | $102.6 | $99.97 | $2.62 | 12,080,396.0 | -0.46% |
| 2025-11-18 | $102.5 | $99.41 | $3.07 | 21,636,527.0 | +4.69% |
| 2025-11-17 | $97.25 | $95.80 | $1.45 | 10,779,540.0 | +0.43% |
| 2025-11-14 | $96.57 | $95.14 | $1.43 | 6,242,826.0 | -0.28% |
| 2025-11-13 | $96.71 | $94.64 | $2.07 | 5,026,218.0 | +0.34% |
| 2025-11-12 | $96.29 | $94.82 | $1.47 | 6,061,123.0 | +0.43% |
| 2025-11-11 | $95.40 | $92.80 | $2.60 | 8,242,286.0 | +2.96% |
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。
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 | $99.58 | $6.16 | 40,781,090.0 | -5.42% |
| 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% |
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% |
1.24%
大文字化:
|
ボリューム (24 時間):