ストックスクリーナーアプリを入手
221.27
0.59%
1.29
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 |
|---|---|---|---|---|---|
| 2024-11-29 | $223.7 | $218.8 | $4.88 | 55,793.0 | +0.59% |
| 2024-11-27 | $225.4 | $218.0 | $7.33 | 69,258.0 | -1.74% |
| 2024-11-26 | $226.4 | $222.3 | $4.18 | 89,519.0 | -0.07% |
| 2024-11-25 | $227.4 | $223.6 | $3.79 | 199,000.0 | +0.66% |
| 2024-11-22 | $223.5 | $219.2 | $4.29 | 119,481.0 | +1.02% |
| 2024-11-21 | $222.4 | $217.1 | $5.39 | 79,847.0 | +1.49% |
| 2024-11-20 | $218.8 | $213.9 | $4.92 | 72,420.0 | -0.51% |
| 2024-11-19 | $218.4 | $214.4 | $4.08 | 119,466.0 | +0.12% |
| 2024-11-18 | $218.7 | $210.5 | $8.15 | 112,762.0 | +1.56% |
| 2024-11-15 | $219.0 | $213.4 | $5.64 | 151,868.0 | -1.37% |
| 2024-11-14 | $222.8 | $215.9 | $6.85 | 90,359.0 | -1.65% |
| 2024-11-13 | $227.9 | $220.2 | $7.71 | 133,988.0 | -0.66% |
| 2024-11-12 | $226.2 | $221.3 | $4.88 | 95,480.0 | -1.28% |
| 2024-11-11 | $227.2 | $224.2 | $3.06 | 109,169.0 | +0.84% |
| 2024-11-08 | $225.0 | $220.0 | $5.00 | 131,318.0 | +0.54% |
| 2024-11-07 | $227.5 | $222.0 | $5.49 | 173,796.0 | -1.81% |
| 2024-11-06 | $226.9 | $212.7 | $14.29 | 283,127.0 | +12.96% |
| 2024-11-05 | $201.8 | $195.8 | $6.00 | 106,084.0 | +2.39% |
| 2024-11-04 | $198.6 | $193.4 | $5.20 | 102,593.0 | +1.11% |
| 2024-11-01 | $201.5 | $188.1 | $13.42 | 157,849.0 | +2.73% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $227.9 | $188.1 | $39.84 | 2,508,970.0 | +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% |
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% |
0.38%
大文字化:
|
ボリューム (24 時間):