ストックスクリーナーアプリを入手
106.22
0.92%
0.97
アフターアワーズ：
106.22
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 |
|---|---|---|---|---|---|
| 2025-08-25 | $106.8 | $103.2 | $3.64 | 692,377.0 | +0.92% |
| 2025-08-22 | $106.3 | $100.2 | $6.15 | 886,846.0 | +5.86% |
| 2025-08-21 | $99.69 | $97.79 | $1.90 | 554,540.0 | +0.05% |
| 2025-08-20 | $100.8 | $97.30 | $3.46 | 900,255.0 | -1.30% |
| 2025-08-19 | $102.2 | $99.93 | $2.26 | 834,656.0 | -0.42% |
| 2025-08-18 | $102.0 | $100.3 | $1.65 | 875,091.0 | +0.88% |
| 2025-08-15 | $103.6 | $99.94 | $3.65 | 1,054,806.0 | -4.31% |
| 2025-08-14 | $105.2 | $101.2 | $4.07 | 851,043.0 | +0.35% |
| 2025-08-13 | $106.2 | $103.2 | $3.04 | 900,858.0 | +0.88% |
| 2025-08-12 | $103.6 | $97.62 | $5.99 | 1,403,909.0 | +5.38% |
| 2025-08-11 | $101.8 | $98.00 | $3.85 | 1,069,569.0 | -1.21% |
| 2025-08-08 | $100.5 | $98.55 | $1.92 | 1,202,435.0 | +0.61% |
| 2025-08-07 | $100.7 | $95.54 | $5.16 | 2,057,095.0 | +10.21% |
| 2025-08-06 | $91.74 | $88.49 | $3.25 | 1,525,185.0 | -2.61% |
| 2025-08-05 | $96.01 | $90.41 | $5.60 | 935,767.0 | -2.11% |
| 2025-08-04 | $94.67 | $93.02 | $1.66 | 940,538.0 | +1.35% |
| 2025-08-01 | $94.27 | $90.38 | $3.89 | 1,438,457.0 | -2.55% |
| 2025-07-31 | $97.98 | $93.86 | $4.12 | 1,797,148.0 | -5.22% |
| 2025-07-30 | $103.1 | $99.31 | $3.83 | 943,854.0 | -1.21% |
| 2025-07-29 | $104.8 | $100.1 | $4.67 | 854,232.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $106.8 | $88.49 | $18.34 | 18,815,804.0 | +11.60% |
| 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% |
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% |
1.65%
0.61%
大文字化:
|
ボリューム (24 時間):