ストックスクリーナーアプリを入手
334.73
2.04%
-6.985
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 |
|---|---|---|---|---|---|
| 2026-10-23 | $337.1 | $321.1 | $15.98 | 177,983.0 | -2.04% |
| 2026-10-22 | $363.8 | $331.4 | $32.43 | 455,235.0 | -6.96% |
| 2026-10-21 | $374.9 | $362.9 | $12.04 | 226,671.0 | +0.78% |
| 2026-10-20 | $372.7 | $356.4 | $16.29 | 233,392.0 | -1.44% |
| 2026-10-19 | $373.9 | $366.2 | $7.65 | 176,626.0 | +0.31% |
| 2026-10-16 | $385.4 | $367.2 | $18.16 | 344,618.0 | +0.95% |
| 2026-10-15 | $370.0 | $356.9 | $13.11 | 264,960.0 | -1.38% |
| 2026-10-14 | $375.7 | $366.1 | $9.61 | 313,858.0 | -0.88% |
| 2026-10-13 | $378.0 | $365.4 | $12.65 | 371,866.0 | +0.48% |
| 2026-10-12 | $373.0 | $364.0 | $9.02 | 288,020.0 | +2.39% |
| 2026-10-09 | $368.1 | $360.9 | $7.26 | 246,325.0 | +0.05% |
| 2026-10-08 | $366.7 | $354.2 | $12.48 | 299,972.0 | +0.70% |
| 2026-10-07 | $373.2 | $356.9 | $16.30 | 349,507.0 | -4.09% |
| 2026-10-06 | $383.6 | $369.2 | $14.37 | 231,339.0 | -1.39% |
| 2026-10-05 | $399.4 | $380.5 | $18.93 | 328,532.0 | -2.98% |
| 2026-10-02 | $399.4 | $390.2 | $9.28 | 274,199.0 | +0.65% |
| 2026-10-01 | $393.2 | $379.4 | $13.77 | 251,074.0 | +2.29% |
| 2026-09-30 | $391.9 | $380.7 | $11.15 | 353,438.0 | -1.58% |
| 2026-09-29 | $395.5 | $383.3 | $12.23 | 380,725.0 | -0.61% |
| 2026-09-28 | $396.3 | $385.3 | $10.99 | 397,593.0 | +0.56% |
| 2026-09-25 | $393.0 | $382.5 | $10.52 | 416,028.0 | +1.32% |
| 2026-09-24 | $388.9 | $373.0 | $15.86 | 261,334.0 | +2.07% |
| 2026-09-23 | $375.9 | $366.4 | $9.56 | 191,895.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $399.4 | $321.1 | $78.36 | 4,834,177.0 | -12.25% |
| 2026-09 | $396.3 | $349.7 | $46.58 | 5,802,977.0 | +2.68% |
| 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% |
8.43%
0.13%
大文字化:
|
ボリューム (24 時間):