ストックスクリーナーアプリを入手
363.27
1.26%
3.57
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 |
|---|---|---|---|---|---|
| 2026-09-17 | $367.1 | $363.5 | $3.62 | 7,114.0 | +1.19% |
| 2026-09-16 | $366.3 | $355.5 | $10.89 | 197,085.0 | +0.84% |
| 2026-09-15 | $364.3 | $349.7 | $14.60 | 229,843.0 | -1.58% |
| 2026-09-14 | $364.7 | $357.0 | $7.65 | 247,990.0 | -1.26% |
| 2026-09-11 | $374.6 | $361.7 | $12.93 | 274,339.0 | +0.08% |
| 2026-09-10 | $372.7 | $363.5 | $9.19 | 112,952.0 | -0.21% |
| 2026-09-09 | $372.5 | $365.6 | $6.92 | 142,483.0 | -0.57% |
| 2026-09-08 | $377.6 | $368.3 | $9.24 | 212,087.0 | -0.56% |
| 2026-09-04 | $375.6 | $365.8 | $9.80 | 156,023.0 | +0.42% |
| 2026-09-03 | $372.2 | $358.6 | $13.55 | 224,196.0 | +1.36% |
| 2026-09-02 | $371.7 | $363.5 | $8.20 | 295,618.0 | +0.04% |
| 2026-09-01 | $375.5 | $364.5 | $11.01 | 202,040.0 | -1.74% |
| 2026-08-31 | $375.4 | $365.0 | $10.42 | 236,806.0 | -0.84% |
| 2026-08-28 | $383.2 | $373.9 | $9.32 | 136,714.0 | -2.24% |
| 2026-08-27 | $383.8 | $376.6 | $7.28 | 138,268.0 | -0.21% |
| 2026-08-26 | $385.1 | $376.2 | $8.94 | 232,215.0 | +1.94% |
| 2026-08-25 | $387.5 | $375.6 | $11.90 | 170,708.0 | -0.81% |
| 2026-08-24 | $388.7 | $376.5 | $12.20 | 280,431.0 | -2.40% |
| 2026-08-21 | $392.6 | $379.0 | $13.57 | 210,043.0 | +2.00% |
| 2026-08-20 | $406.0 | $377.7 | $28.35 | 355,120.0 | -7.16% |
| 2026-08-19 | $440.0 | $405.5 | $34.54 | 450,685.0 | -6.12% |
| 2026-08-18 | $442.7 | $431.7 | $11.04 | 202,695.0 | -1.72% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $377.6 | $349.7 | $27.85 | 2,301,770.0 | -2.02% |
| 2026-08 | $448.8 | $365.0 | $83.83 | 5,085,838.0 | -4.57% |
| 2026-07 | $428.9 | $365.7 | $63.16 | 6,703,093.0 | -8.15% |
| 2026-06 | $430.5 | $351.5 | $79.01 | 7,524,618.0 | +17.74% |
| 2026-05 | $361.8 | $294.5 | $67.32 | 5,240,574.0 | +19.47% |
| 2026-04 | $333.6 | $288.9 | $44.70 | 5,472,991.0 | +2.96% |
| 2026-03 | $354.2 | $282.5 | $71.69 | 10,124,295.0 | -13.27% |
| 2026-02 | $350.6 | $301.8 | $48.72 | 4,675,034.0 | +10.51% |
| 2026-01 | $307.9 | $243.7 | $64.20 | 4,092,684.0 | +25.37% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $253.3 | $226.2 | $27.12 | 4,192,978.0 | +7.20% |
| 2025-11 | $231.6 | $192.3 | $39.25 | 3,287,221.0 | +12.12% |
| 2025-10 | $215.0 | $201.6 | $13.44 | 2,706,454.0 | -1.36% |
| 2025-09 | $209.1 | $190.9 | $18.15 | 2,881,765.0 | +6.04% |
| 2025-08 | $201.0 | $185.6 | $15.38 | 2,865,976.0 | +1.17% |
| 2025-07 | $199.3 | $176.3 | $23.00 | 5,315,537.0 | +6.97% |
| 2025-06 | $188.9 | $171.1 | $17.84 | 4,590,960.0 | -2.34% |
| 2025-05 | $189.4 | $167.3 | $22.14 | 2,671,824.0 | +10.80% |
| 2025-04 | $177.3 | $143.7 | $33.65 | 3,615,858.0 | -3.52% |
| 2025-03 | $182.2 | $162.1 | $20.19 | 3,863,287.0 | +1.68% |
| 2025-02 | $195.3 | $166.2 | $29.18 | 3,338,874.0 | -6.15% |
| 2025-01 | $214.9 | $175.2 | $39.67 | 3,431,217.0 | -7.71% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $223.8 | $187.1 | $36.71 | 3,041,692.0 | -11.53% |
| 2024-11 | $227.9 | $188.1 | $39.84 | 2,453,177.0 | +17.32% |
| 2024-10 | $205.4 | $188.4 | $17.04 | 2,676,346.0 | -6.64% |
| 2024-09 | $206.0 | $180.3 | $25.70 | 2,331,657.0 | +2.34% |
| 2024-08 | $198.2 | $160.5 | $37.73 | 2,638,797.0 | +0.66% |
| 2024-07 | $200.9 | $162.5 | $38.43 | 3,461,654.0 | +17.21% |
| 2024-06 | $171.0 | $157.4 | $13.59 | 3,965,632.0 | -1.26% |
| 2024-05 | $181.8 | $158.5 | $23.31 | 2,565,908.0 | +6.51% |
| 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% |
2.66%
大文字化:
|
ボリューム (24 時間):