ストックスクリーナーアプリを入手
106.45
0.51%
-0.55
Mks Inc (MKSI) 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 |
|---|---|---|---|---|---|
| 2025-07-11 | $106.9 | $105.0 | $1.88 | 630,847.0 | -0.51% |
| 2025-07-10 | $107.9 | $104.4 | $3.50 | 827,160.0 | +1.15% |
| 2025-07-09 | $106.1 | $103.4 | $2.68 | 985,535.0 | +1.20% |
| 2025-07-08 | $106.7 | $102.5 | $4.17 | 956,686.0 | +2.30% |
| 2025-07-07 | $104.7 | $101.9 | $2.79 | 981,688.0 | -2.28% |
| 2025-07-03 | $105.5 | $103.3 | $2.17 | 569,730.0 | -0.06% |
| 2025-07-02 | $104.7 | $100.5 | $4.25 | 880,105.0 | +3.87% |
| 2025-07-01 | $102.4 | $97.16 | $5.25 | 771,827.0 | +1.37% |
| 2025-06-30 | $100.6 | $98.82 | $1.79 | 741,259.0 | -0.85% |
| 2025-06-27 | $100.8 | $98.21 | $2.59 | 1,483,057.0 | -0.06% |
| 2025-06-26 | $100.5 | $98.25 | $2.26 | 858,436.0 | +1.63% |
| 2025-06-25 | $98.97 | $97.11 | $1.86 | 780,862.0 | +0.86% |
| 2025-06-24 | $98.42 | $94.72 | $3.70 | 1,515,300.0 | +6.25% |
| 2025-06-23 | $92.24 | $89.02 | $3.22 | 1,096,954.0 | +1.50% |
| 2025-06-20 | $93.40 | $88.86 | $4.54 | 1,432,790.0 | -1.58% |
| 2025-06-18 | $93.53 | $91.81 | $1.72 | 548,594.0 | +0.17% |
| 2025-06-17 | $94.62 | $91.95 | $2.67 | 606,583.0 | -1.71% |
| 2025-06-16 | $93.99 | $90.91 | $3.08 | 796,261.0 | +4.74% |
| 2025-06-13 | $92.36 | $89.09 | $3.27 | 1,078,838.0 | -4.67% |
Mks Inc (MKSI) 株の年ごとの株価履歴
この詳細な分析では、Mks Inc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MKSI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、Mks Inc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Mks Inc (MKSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $107.9 | $97.16 | $10.72 | 7,234,425.0 | +7.14% |
| 2025-06 | $100.8 | $80.22 | $20.57 | 18,927,394.0 | +20.89% |
| 2025-05 | $94.53 | $70.51 | $24.02 | 24,326,933.0 | +17.18% |
| 2025-04 | $82.85 | $54.84 | $28.01 | 43,515,427.0 | -12.49% |
| 2025-03 | $93.31 | $76.37 | $16.94 | 25,914,349.0 | -12.71% |
| 2025-02 | $113.8 | $90.07 | $23.75 | 18,592,414.0 | -18.94% |
| 2025-01 | $125.3 | $105.0 | $20.30 | 16,824,836.0 | +8.52% |
2024年のMks Inc (MKSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $119.4 | $101.2 | $18.12 | 13,603,046.0 | -8.42% |
| 2024-11 | $118.9 | $99.16 | $19.76 | 16,090,970.0 | +14.41% |
| 2024-10 | $113.3 | $97.54 | $15.81 | 18,680,960.0 | -8.63% |
| 2024-09 | $116.0 | $104.0 | $11.97 | 18,018,916.0 | -8.82% |
| 2024-08 | $125.0 | $100.3 | $24.68 | 20,154,039.0 | -5.30% |
| 2024-07 | $147.4 | $117.7 | $29.75 | 20,669,396.0 | -3.58% |
| 2024-06 | $139.2 | $122.7 | $16.55 | 18,294,927.0 | +3.15% |
| 2024-05 | $135.0 | $114.5 | $20.47 | 23,151,773.0 | +6.40% |
| 2024-04 | $135.5 | $107.2 | $28.32 | 12,676,262.0 | -10.54% |
| 2024-03 | $134.7 | $117.3 | $17.41 | 12,570,129.0 | +8.34% |
| 2024-02 | $127.7 | $105.9 | $21.86 | 12,979,354.0 | +15.32% |
| 2024-01 | $115.3 | $95.71 | $19.58 | 14,027,939.0 | +3.48% |
2023年のMks Inc (MKSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $106.1 | $80.84 | $25.29 | 16,406,584.0 | +24.62% |
| 2023-11 | $83.10 | $63.44 | $19.66 | 16,587,297.0 | +25.72% |
| 2023-10 | $88.98 | $64.46 | $24.52 | 15,048,306.0 | -24.13% |
| 2023-09 | $101.6 | $82.76 | $18.86 | 10,356,588.0 | -13.66% |
| 2023-08 | $108.6 | $88.44 | $20.17 | 13,229,304.0 | -8.19% |
| 2023-07 | $109.9 | $102.0 | $7.92 | 12,482,620.0 | +0.99% |
| 2023-06 | $110.5 | $92.26 | $18.21 | 13,867,890.0 | +11.09% |
| 2023-05 | $102.0 | $80.01 | $21.97 | 15,825,367.0 | +16.02% |
| 2023-04 | $88.79 | $79.63 | $9.16 | 8,912,911.0 | -5.36% |
| 2023-03 | $97.80 | $81.87 | $15.93 | 13,965,558.0 | -8.57% |
| 2023-02 | $114.2 | $90.22 | $23.93 | 13,294,450.0 | -5.27% |
| 2023-01 | $106.9 | $83.32 | $23.58 | 14,147,501.0 | +20.76% |
0.73%
大文字化:
|
ボリューム (24 時間):