ストックスクリーナーアプリを入手
56.40
0.76%
0.4243
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $56.48 | $55.72 | $0.76 | 2,056,269.0 | +0.79% |
| 2024-11-20 | $56.07 | $55.41 | $0.665 | 4,962,977.0 | +0.21% |
| 2024-11-19 | $56.49 | $55.83 | $0.66 | 6,538,832.0 | -0.85% |
| 2024-11-18 | $56.55 | $55.98 | $0.57 | 6,530,460.0 | +0.73% |
| 2024-11-15 | $56.32 | $55.53 | $0.7898 | 7,918,237.0 | +0.97% |
| 2024-11-14 | $55.62 | $54.49 | $1.12 | 6,629,863.0 | +0.25% |
| 2024-11-13 | $55.40 | $54.40 | $1.00 | 7,016,375.0 | +1.49% |
| 2024-11-12 | $54.72 | $53.78 | $0.935 | 7,305,709.0 | +0.95% |
| 2024-11-11 | $54.79 | $53.82 | $0.97 | 5,498,257.0 | -0.22% |
| 2024-11-08 | $54.27 | $53.50 | $0.77 | 5,470,716.0 | +0.95% |
| 2024-11-07 | $54.45 | $53.42 | $1.03 | 6,105,388.0 | -1.38% |
| 2024-11-06 | $55.05 | $54.08 | $0.97 | 8,691,232.0 | +0.18% |
| 2024-11-05 | $54.30 | $53.59 | $0.71 | 5,471,652.0 | +0.58% |
| 2024-11-04 | $54.05 | $53.57 | $0.4782 | 7,510,498.0 | +0.02% |
| 2024-11-01 | $54.59 | $53.74 | $0.855 | 9,238,686.0 | -1.08% |
| 2024-10-31 | $54.84 | $51.34 | $3.50 | 25,114,166.0 | +7.84% |
| 2024-10-30 | $50.67 | $49.88 | $0.79 | 10,623,616.0 | +1.10% |
| 2024-10-29 | $50.42 | $49.95 | $0.475 | 7,001,151.0 | -0.60% |
| 2024-10-28 | $50.38 | $49.73 | $0.645 | 5,075,903.0 | +1.09% |
| 2024-10-25 | $50.10 | $49.59 | $0.52 | 4,368,918.0 | -0.46% |
| 2024-10-24 | $50.16 | $49.68 | $0.476 | 4,169,850.0 | +0.28% |
| 2024-10-23 | $50.05 | $49.60 | $0.445 | 5,310,203.0 | -0.52% |
| 2024-10-22 | $50.12 | $49.16 | $0.96 | 5,936,024.0 | +2.04% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $56.55 | $53.42 | $3.12 | 96,945,151.0 | +3.60% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $42.96 | $40.03 | $2.93 | 203,972,479.0 | -4.04% |
| 2023-11 | $42.05 | $39.63 | $2.42 | 173,809,085.0 | +4.66% |
| 2023-10 | $43.52 | $39.06 | $4.46 | 190,695,967.0 | -4.47% |
| 2023-09 | $45.03 | $41.59 | $3.44 | 173,618,784.0 | -4.91% |
| 2023-08 | $46.21 | $42.46 | $3.75 | 167,717,524.0 | -2.64% |
| 2023-07 | $46.34 | $44.69 | $1.66 | 131,617,088.0 | +0.26% |
| 2023-06 | $45.92 | $43.34 | $2.58 | 166,952,935.0 | +1.98% |
| 2023-05 | $48.04 | $43.71 | $4.33 | 141,724,315.0 | -6.50% |
| 2023-04 | $47.72 | $44.19 | $3.53 | 136,653,768.0 | +6.48% |
| 2023-03 | $47.42 | $43.25 | $4.17 | 236,097,416.0 | -3.90% |
| 2023-02 | $48.11 | $45.51 | $2.60 | 140,438,532.0 | +3.09% |
| 2023-01 | $51.57 | $42.72 | $8.85 | 150,961,494.0 | -1.47% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $47.91 | $45.23 | $2.68 | 162,847,048.0 | -1.87% |
| 2022-11 | $46.67 | $43.18 | $3.49 | 159,056,448.0 | +0.67% |
| 2022-10 | $46.77 | $40.74 | $6.03 | 201,144,513.0 | +14.59% |
| 2022-09 | $45.92 | $40.35 | $5.57 | 221,385,814.0 | -10.51% |
| 2022-08 | $46.61 | $43.26 | $3.35 | 138,807,774.0 | +3.08% |
| 2022-07 | $44.50 | $41.01 | $3.49 | 134,449,853.0 | +4.69% |
| 2022-06 | $54.37 | $41.00 | $13.37 | 279,104,248.0 | -22.71% |
| 2022-05 | $57.03 | $50.36 | $6.67 | 237,135,330.0 | -2.66% |
| 2022-04 | $57.05 | $52.05 | $5.00 | 159,629,821.0 | +6.35% |
| 2022-03 | $53.96 | $49.79 | $4.17 | 236,150,785.0 | +1.87% |
| 2022-02 | $52.17 | $48.61 | $3.56 | 156,308,635.0 | +0.81% |
| 2022-01 | $51.37 | $47.18 | $4.19 | 203,407,408.0 | +7.36% |
0.34%
2.10%
大文字化:
|
ボリューム (24 時間):