ストックスクリーナーアプリを入手
180.36
0.08%
0.33
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 |
|---|---|---|---|---|---|
| 2025-05-23 | $181.1 | $177.4 | $3.64 | 45,245.0 | +0.12% |
| 2025-05-22 | $181.8 | $180.0 | $1.79 | 92,129.0 | -0.93% |
| 2025-05-21 | $186.1 | $182.1 | $4.01 | 105,781.0 | -2.53% |
| 2025-05-20 | $189.3 | $186.7 | $2.59 | 105,520.0 | -0.91% |
| 2025-05-19 | $189.4 | $183.0 | $6.40 | 139,188.0 | +2.55% |
| 2025-05-16 | $185.0 | $181.2 | $3.84 | 112,798.0 | +0.08% |
| 2025-05-15 | $184.4 | $182.2 | $2.19 | 110,252.0 | +0.96% |
| 2025-05-14 | $184.7 | $182.2 | $2.54 | 107,374.0 | -1.58% |
| 2025-05-13 | $187.8 | $185.0 | $2.79 | 95,858.0 | +0.45% |
| 2025-05-12 | $187.1 | $182.1 | $4.97 | 149,366.0 | +2.85% |
| 2025-05-09 | $182.4 | $177.7 | $4.71 | 73,872.0 | -1.09% |
| 2025-05-08 | $183.0 | $177.7 | $5.24 | 163,888.0 | +2.30% |
| 2025-05-07 | $178.9 | $175.5 | $3.43 | 138,872.0 | +0.02% |
| 2025-05-06 | $178.2 | $173.7 | $4.56 | 114,504.0 | -0.24% |
| 2025-05-05 | $179.0 | $173.8 | $5.25 | 151,759.0 | +0.34% |
| 2025-05-02 | $178.2 | $171.3 | $6.86 | 159,808.0 | +4.34% |
| 2025-05-01 | $172.1 | $167.3 | $4.86 | 137,377.0 | +1.38% |
| 2025-04-30 | $167.8 | $162.6 | $5.24 | 158,783.0 | +0.63% |
| 2025-04-29 | $168.9 | $163.8 | $5.03 | 155,000.0 | +0.90% |
| 2025-04-28 | $168.9 | $163.2 | $5.62 | 154,848.0 | -2.25% |
| 2025-04-25 | $176.3 | $165.3 | $11.00 | 129,806.0 | -0.21% |
| 2025-04-24 | $170.7 | $165.7 | $4.98 | 249,084.0 | +1.48% |
| 2025-04-23 | $171.3 | $164.9 | $6.37 | 167,934.0 | +2.22% |
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。
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 |
|---|---|---|---|---|---|
| 2025-05 | $189.4 | $167.3 | $22.14 | 2,003,591.0 | +8.17% |
| 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% |
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% |
0.51%
1.39%
大文字化:
|
ボリューム (24 時間):