ストックスクリーナーアプリを入手
253.55
4.14%
-10.95
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 |
|---|---|---|---|---|---|
| 2026-10-12 | $261.2 | $253.0 | $8.17 | 281,054.0 | -4.14% |
| 2026-10-09 | $268.0 | $256.6 | $11.32 | 636,480.0 | +1.58% |
| 2026-10-08 | $274.1 | $257.6 | $16.47 | 1,275,373.0 | -4.68% |
| 2026-10-07 | $275.0 | $269.1 | $5.88 | 1,014,275.0 | -2.94% |
| 2026-10-06 | $286.4 | $276.6 | $9.82 | 1,055,884.0 | +0.32% |
| 2026-10-05 | $284.2 | $273.6 | $10.61 | 1,125,352.0 | +0.48% |
| 2026-10-02 | $284.6 | $278.9 | $5.71 | 1,349,405.0 | +2.92% |
| 2026-10-01 | $275.5 | $262.8 | $12.71 | 1,336,908.0 | +2.22% |
| 2026-09-30 | $268.0 | $260.2 | $7.77 | 751,302.0 | -0.25% |
| 2026-09-29 | $266.3 | $261.4 | $4.92 | 806,738.0 | +2.96% |
| 2026-09-28 | $259.7 | $251.2 | $8.50 | 1,095,216.0 | -0.94% |
| 2026-09-25 | $262.7 | $257.9 | $4.76 | 683,395.0 | +1.10% |
| 2026-09-24 | $259.8 | $254.2 | $5.60 | 694,971.0 | -1.80% |
| 2026-09-23 | $263.8 | $253.4 | $10.37 | 1,534,323.0 | +0.90% |
| 2026-09-22 | $260.7 | $252.6 | $8.06 | 2,709,586.0 | +1.34% |
| 2026-09-21 | $259.0 | $251.8 | $7.21 | 946,074.0 | +1.92% |
| 2026-09-18 | $252.4 | $243.0 | $9.38 | 2,230,503.0 | +4.93% |
| 2026-09-17 | $250.8 | $238.4 | $12.40 | 1,026,694.0 | +2.10% |
| 2026-09-16 | $240.5 | $232.0 | $8.45 | 959,605.0 | +1.63% |
| 2026-09-15 | $242.6 | $228.5 | $14.14 | 1,632,227.0 | -3.25% |
| 2026-09-14 | $250.5 | $238.3 | $12.20 | 1,173,682.0 | -10.49% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $286.4 | $253.0 | $33.37 | 8,074,731.0 | -4.45% |
| 2026-09 | $270.3 | $228.5 | $41.83 | 26,941,894.0 | +3.56% |
| 2026-08 | $329.4 | $254.5 | $74.87 | 29,696,693.0 | -13.81% |
| 2026-07 | $429.0 | $256.2 | $172.8 | 30,447,251.0 | -33.16% |
| 2026-06 | $447.6 | $298.0 | $149.6 | 29,045,399.0 | +37.17% |
| 2026-05 | $339.0 | $275.0 | $63.96 | 27,169,372.0 | +14.28% |
| 2026-04 | $294.1 | $222.4 | $71.63 | 21,084,471.0 | +23.47% |
| 2026-03 | $247.9 | $200.5 | $47.40 | 27,286,475.0 | -5.99% |
| 2026-02 | $269.9 | $212.9 | $57.00 | 36,238,636.0 | +3.84% |
| 2026-01 | $246.3 | $164.5 | $81.81 | 28,194,825.0 | +47.32% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $170.4 | $146.9 | $23.47 | 17,203,889.0 | +3.47% |
| 2025-11 | $160.2 | $134.7 | $25.44 | 19,229,861.0 | +8.82% |
| 2025-10 | $147.3 | $120.9 | $26.40 | 23,692,887.0 | +16.11% |
| 2025-09 | $132.4 | $97.50 | $34.94 | 30,232,379.0 | +19.77% |
| 2025-08 | $107.8 | $88.49 | $19.34 | 21,605,826.0 | +8.57% |
| 2025-07 | $107.9 | $93.86 | $14.02 | 19,756,221.0 | -4.21% |
| 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% |
1.05%
0.36%
大文字化:
|
ボリューム (24 時間):