ストックスクリーナーアプリを入手
170.29
0.21%
+0.35
Moog Inc (MOG.A) 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 |
|---|---|---|---|---|---|
| 2024-05-17 | $171.4 | $168.6 | $2.83 | 108,789.0 | +0.21% |
| 2024-05-16 | $172.3 | $169.1 | $3.20 | 84,143.0 | -0.08% |
| 2024-05-15 | $171.3 | $167.9 | $3.37 | 97,453.0 | +1.18% |
| 2024-05-14 | $169.5 | $166.3 | $3.23 | 91,328.0 | -0.83% |
| 2024-05-13 | $177.8 | $169.2 | $8.53 | 114,795.0 | -3.51% |
| 2024-05-10 | $176.4 | $171.7 | $4.72 | 212,920.0 | +1.97% |
| 2024-05-09 | $172.3 | $169.8 | $2.51 | 99,565.0 | +0.36% |
| 2024-05-08 | $172.4 | $168.2 | $4.18 | 177,375.0 | +1.09% |
| 2024-05-07 | $172.0 | $166.5 | $5.54 | 200,288.0 | +1.74% |
| 2024-05-06 | $166.9 | $164.4 | $2.48 | 69,698.0 | +2.16% |
| 2024-05-03 | $164.7 | $161.4 | $3.28 | 86,759.0 | +0.70% |
| 2024-05-02 | $162.8 | $160.6 | $2.14 | 65,219.0 | +1.12% |
| 2024-05-01 | $162.9 | $158.5 | $4.40 | 93,742.0 | +0.85% |
| 2024-04-30 | $163.8 | $158.8 | $5.00 | 240,259.0 | -2.13% |
| 2024-04-29 | $167.9 | $160.8 | $7.12 | 121,338.0 | -3.53% |
| 2024-04-26 | $170.2 | $159.2 | $11.00 | 338,810.0 | +7.22% |
| 2024-04-25 | $157.8 | $155.1 | $2.76 | 126,055.0 | -0.79% |
| 2024-04-24 | $160.0 | $156.9 | $3.05 | 84,856.0 | -0.30% |
| 2024-04-23 | $158.9 | $154.8 | $4.15 | 75,378.0 | +2.61% |
| 2024-04-22 | $156.3 | $153.3 | $3.06 | 124,746.0 | +0.62% |
| 2024-04-19 | $155.4 | $152.0 | $3.43 | 101,796.0 | +0.75% |
| 2024-04-18 | $156.6 | $152.4 | $4.14 | 93,037.0 | -0.88% |
Moog Inc (MOG.A) 株の年ごとの株価履歴
この詳細な分析では、Moog 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MOG.A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、Moog 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Moog Inc (MOG.A) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $177.8 | $158.5 | $19.31 | 1,610,863.0 | +7.05% |
| 2024-04 | $170.2 | $152.0 | $18.13 | 2,543,213.0 | -0.36% |
| 2024-03 | $160.4 | $148.3 | $12.05 | 2,093,708.0 | +6.47% |
| 2024-02 | $153.3 | $137.4 | $15.88 | 2,092,753.0 | +7.26% |
| 2024-01 | $147.8 | $135.1 | $12.75 | 2,071,393.0 | -3.44% |
2023年のMoog Inc (MOG.A) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $147.9 | $136.6 | $11.31 | 3,439,450.0 | +3.41% |
| 2023-11 | $144.4 | $113.4 | $31.01 | 3,158,525.0 | +20.65% |
| 2023-10 | $118.8 | $109.3 | $9.53 | 1,811,085.0 | +2.74% |
| 2023-09 | $119.7 | $108.3 | $11.35 | 2,864,528.0 | -2.75% |
| 2023-08 | $117.5 | $103.9 | $13.53 | 2,801,010.0 | +10.17% |
| 2023-07 | $113.8 | $99.25 | $14.52 | 2,378,166.0 | -2.76% |
| 2023-06 | $111.0 | $96.91 | $14.11 | 3,291,143.0 | +11.54% |
| 2023-05 | $102.0 | $89.74 | $12.23 | 2,961,722.0 | +7.88% |
| 2023-04 | $101.8 | $87.84 | $13.91 | 1,930,925.0 | -10.56% |
| 2023-03 | $102.7 | $91.87 | $10.82 | 3,189,867.0 | +2.16% |
| 2023-02 | $102.3 | $93.04 | $9.29 | 2,593,447.0 | +3.46% |
| 2023-01 | $95.32 | $87.00 | $8.32 | 2,107,458.0 | +8.61% |
2022年のMoog Inc (MOG.A) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $89.43 | $81.39 | $8.04 | 2,824,297.0 | +0.84% |
| 2022-11 | $89.82 | $78.22 | $11.60 | 1,802,882.0 | +2.69% |
| 2022-10 | $85.20 | $70.27 | $14.93 | 2,118,323.0 | +20.47% |
| 2022-09 | $79.36 | $70.25 | $9.11 | 3,697,523.0 | -6.17% |
| 2022-08 | $89.05 | $74.87 | $14.18 | 2,454,747.0 | -12.45% |
| 2022-07 | $85.99 | $76.16 | $9.83 | 1,654,687.0 | +7.87% |
| 2022-06 | $85.90 | $73.58 | $12.32 | 3,487,012.0 | -2.46% |
| 2022-05 | $81.43 | $73.03 | $8.40 | 2,649,919.0 | +1.90% |
| 2022-04 | $89.93 | $79.63 | $10.30 | 3,288,439.0 | -9.03% |
| 2022-03 | $90.01 | $80.62 | $9.39 | 3,036,474.0 | +5.64% |
| 2022-02 | $84.49 | $74.09 | $10.40 | 2,335,650.0 | +9.01% |
| 2022-01 | $83.65 | $72.01 | $11.64 | 2,393,807.0 | -5.84% |
0.48%
0.10%
大文字化:
|
ボリューム (24 時間):