ストックスクリーナーアプリを入手
78.03
1.67%
1.28
Altria Group Inc (MO) 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 |
|---|---|---|---|---|---|
| 2026-10-30 | $79.81 | $77.57 | $2.24 | 20,450,465.0 | +1.67% |
| 2026-10-29 | $76.81 | $74.48 | $2.33 | 12,526,920.0 | +5.15% |
| 2026-10-28 | $73.71 | $72.75 | $0.965 | 8,059,067.0 | -0.68% |
| 2026-10-27 | $73.60 | $72.30 | $1.30 | 5,294,775.0 | -0.18% |
| 2026-10-26 | $74.54 | $73.43 | $1.11 | 5,492,466.0 | -0.93% |
| 2026-10-23 | $76.06 | $74.29 | $1.77 | 6,393,120.0 | -2.31% |
| 2026-10-22 | $76.09 | $74.28 | $1.81 | 7,161,499.0 | +3.03% |
| 2026-10-21 | $74.82 | $73.61 | $1.21 | 5,501,677.0 | -1.09% |
| 2026-10-20 | $75.52 | $74.23 | $1.29 | 8,371,979.0 | +0.74% |
| 2026-10-19 | $74.85 | $73.67 | $1.17 | 6,994,533.0 | -1.36% |
| 2026-10-16 | $75.20 | $74.50 | $0.705 | 9,651,289.0 | +1.72% |
| 2026-10-15 | $75.74 | $73.50 | $2.24 | 10,874,025.0 | +0.97% |
| 2026-10-14 | $73.17 | $72.15 | $1.02 | 6,788,449.0 | +2.19% |
| 2026-10-13 | $72.35 | $71.14 | $1.21 | 7,101,063.0 | -0.14% |
| 2026-10-12 | $72.18 | $71.16 | $1.03 | 5,983,134.0 | -0.03% |
| 2026-10-09 | $71.95 | $71.22 | $0.73 | 8,383,011.0 | +0.36% |
| 2026-10-08 | $71.84 | $70.00 | $1.84 | 11,656,570.0 | +2.94% |
| 2026-10-07 | $69.62 | $68.74 | $0.88 | 6,960,007.0 | +1.21% |
| 2026-10-06 | $68.79 | $67.60 | $1.19 | 6,827,785.0 | +0.99% |
| 2026-10-05 | $68.03 | $65.78 | $2.25 | 9,270,992.0 | +0.79% |
| 2026-10-02 | $67.44 | $66.59 | $0.855 | 6,615,101.0 | +0.60% |
| 2026-10-01 | $67.50 | $66.43 | $1.07 | 5,942,972.0 | -0.58% |
Altria Group Inc (MO) 株の年ごとの株価履歴
この詳細な分析では、Altria Group 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MO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、Altria Group 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Altria Group Inc (MO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $79.81 | $65.78 | $14.03 | 182,300,899.0 | +15.87% |
| 2026-09 | $71.05 | $66.91 | $4.14 | 161,756,819.0 | -1.66% |
| 2026-08 | $69.36 | $63.92 | $5.44 | 194,380,692.0 | +0.25% |
| 2026-07 | $77.06 | $66.83 | $10.23 | 162,335,148.0 | -5.06% |
| 2026-06 | $74.14 | $68.07 | $6.08 | 175,409,830.0 | +3.41% |
| 2026-05 | $74.56 | $68.03 | $6.53 | 175,842,615.0 | -4.23% |
| 2026-04 | $73.85 | $63.68 | $10.17 | 191,843,703.0 | +10.09% |
| 2026-03 | $69.73 | $62.87 | $6.86 | 225,849,261.0 | -4.42% |
| 2026-02 | $70.51 | $61.52 | $9.00 | 175,113,525.0 | +11.37% |
| 2026-01 | $64.22 | $54.70 | $9.52 | 227,311,106.0 | +7.51% |
2025年のAltria Group Inc (MO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $59.81 | $57.41 | $2.41 | 185,940,127.0 | -2.10% |
| 2025-11 | $59.27 | $56.18 | $3.09 | 158,893,507.0 | +4.66% |
| 2025-10 | $67.12 | $56.33 | $10.79 | 194,218,330.0 | -14.65% |
| 2025-09 | $67.54 | $63.41 | $4.14 | 173,455,720.0 | -1.71% |
| 2025-08 | $68.60 | $61.69 | $6.91 | 152,528,829.0 | +8.51% |
| 2025-07 | $62.31 | $56.86 | $5.45 | 207,498,439.0 | +5.65% |
| 2025-06 | $60.88 | $58.17 | $2.71 | 177,964,783.0 | -3.27% |
| 2025-05 | $61.26 | $56.06 | $5.20 | 162,306,348.0 | +2.47% |
| 2025-04 | $60.09 | $52.82 | $7.27 | 241,484,096.0 | -1.45% |
| 2025-03 | $60.18 | $55.53 | $4.65 | 225,030,908.0 | +7.47% |
| 2025-02 | $56.59 | $51.85 | $4.74 | 131,148,380.0 | +6.93% |
| 2025-01 | $53.81 | $50.08 | $3.73 | 153,381,531.0 | -0.11% |
2024年のAltria Group Inc (MO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $58.01 | $51.63 | $6.38 | 143,793,900.0 | -9.80% |
| 2024-11 | $58.03 | $53.42 | $4.61 | 134,712,617.0 | +6.02% |
| 2024-10 | $54.84 | $48.86 | $5.98 | 158,572,611.0 | +6.70% |
| 2024-09 | $54.95 | $49.92 | $5.03 | 172,664,018.0 | -5.08% |
| 2024-08 | $53.82 | $49.01 | $4.81 | 165,047,806.0 | +9.71% |
| 2024-07 | $50.85 | $45.73 | $5.12 | 167,597,627.0 | +7.60% |
| 2024-06 | $47.19 | $43.83 | $3.36 | 195,416,311.0 | -1.51% |
| 2024-05 | $46.60 | $43.37 | $3.23 | 201,354,992.0 | +5.57% |
| 2024-04 | $44.14 | $40.65 | $3.49 | 268,388,410.0 | +0.44% |
| 2024-03 | $45.00 | $39.25 | $5.75 | 359,606,253.0 | +6.62% |
| 2024-02 | $41.75 | $39.85 | $1.90 | 172,636,123.0 | +1.97% |
| 2024-01 | $42.08 | $39.91 | $2.17 | 183,901,994.0 | -0.55% |
0.74%
2.18%
大文字化:
|
ボリューム (24 時間):