ストックスクリーナーアプリを入手
303.17
3.39%
-10.64
プレマーケット:
311.96
8.79
+2.90%
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 |
|---|---|---|---|---|---|
| 2026-05-15 | $304.7 | $295.1 | $9.63 | 1,201,353.0 | -3.39% |
| 2026-05-14 | $317.4 | $308.5 | $8.92 | 983,968.0 | -1.10% |
| 2026-05-13 | $321.5 | $311.7 | $9.86 | 919,326.0 | +1.79% |
| 2026-05-12 | $313.4 | $298.2 | $15.23 | 1,470,459.0 | -2.50% |
| 2026-05-11 | $321.6 | $313.5 | $8.18 | 1,222,055.0 | +2.08% |
| 2026-05-08 | $324.4 | $308.8 | $15.59 | 1,729,435.0 | +4.13% |
| 2026-05-07 | $326.8 | $295.8 | $31.06 | 2,310,950.0 | +2.39% |
| 2026-05-06 | $294.9 | $280.5 | $14.42 | 2,266,304.0 | +2.13% |
| 2026-05-05 | $298.0 | $280.2 | $17.82 | 1,535,016.0 | -1.33% |
| 2026-05-04 | $292.1 | $277.6 | $14.57 | 1,903,676.0 | +4.35% |
| 2026-05-01 | $285.7 | $275.0 | $10.63 | 1,291,930.0 | -1.54% |
| 2026-04-30 | $284.1 | $263.7 | $20.41 | 1,629,023.0 | +6.90% |
| 2026-04-29 | $278.9 | $261.2 | $17.68 | 789,264.0 | -0.92% |
| 2026-04-28 | $277.0 | $264.4 | $12.55 | 1,078,198.0 | -3.76% |
| 2026-04-27 | $283.6 | $267.9 | $15.67 | 817,197.0 | -0.93% |
| 2026-04-24 | $294.1 | $279.4 | $14.67 | 816,261.0 | +0.15% |
| 2026-04-23 | $287.0 | $273.0 | $14.03 | 1,207,844.0 | +0.76% |
| 2026-04-22 | $282.6 | $266.8 | $15.77 | 1,698,730.0 | +1.71% |
| 2026-04-21 | $289.5 | $271.2 | $18.30 | 949,222.0 | -2.20% |
| 2026-04-20 | $285.8 | $278.0 | $7.82 | 915,262.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $326.8 | $275.0 | $51.79 | 18,035,825.0 | +6.84% |
| 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% |
0.34%
大文字化:
|
ボリューム (24 時間):