ストックスクリーナーアプリを入手
237.47
0.59%
1.39
アフターアワーズ：
236.60
-0.87
-0.37%
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $238.3 | $234.0 | $4.35 | 209,735.0 | +0.59% |
| 2025-12-04 | $242.3 | $233.4 | $8.96 | 212,325.0 | +0.46% |
| 2025-12-03 | $235.6 | $228.1 | $7.45 | 217,877.0 | +2.84% |
| 2025-12-02 | $230.4 | $226.8 | $3.65 | 139,722.0 | +0.91% |
| 2025-12-01 | $231.1 | $226.2 | $4.97 | 215,610.0 | -1.41% |
| 2025-11-28 | $231.6 | $226.7 | $4.84 | 92,700.0 | +0.81% |
| 2025-11-26 | $230.9 | $226.6 | $4.27 | 318,223.0 | -0.14% |
| 2025-11-25 | $229.6 | $221.6 | $7.99 | 276,616.0 | +3.33% |
| 2025-11-24 | $221.0 | $213.4 | $7.52 | 228,672.0 | +2.81% |
| 2025-11-21 | $218.2 | $200.1 | $18.05 | 387,604.0 | +8.16% |
| 2025-11-20 | $202.4 | $195.2 | $7.17 | 256,177.0 | +0.58% |
| 2025-11-19 | $198.7 | $194.0 | $4.72 | 124,178.0 | +0.97% |
| 2025-11-18 | $196.7 | $192.3 | $4.40 | 167,969.0 | -0.22% |
| 2025-11-17 | $201.4 | $194.9 | $6.50 | 149,177.0 | -2.71% |
| 2025-11-14 | $202.2 | $198.1 | $4.14 | 96,859.0 | +0.39% |
| 2025-11-13 | $204.4 | $199.8 | $4.50 | 94,731.0 | -1.27% |
| 2025-11-12 | $206.4 | $198.0 | $8.47 | 188,318.0 | +0.14% |
| 2025-11-11 | $204.7 | $200.2 | $4.47 | 115,787.0 | -0.74% |
| 2025-11-10 | $204.6 | $200.5 | $4.16 | 93,065.0 | +1.46% |
| 2025-11-07 | $203.0 | $197.8 | $5.13 | 132,502.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $242.3 | $226.2 | $16.17 | 1,205,004.0 | +3.39% |
| 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% |
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% |
0.06%
0.72%
大文字化:
|
ボリューム (24 時間):