ストックスクリーナーアプリを入手
204.08
1.01%
-1.9774
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 |
|---|---|---|---|---|---|
| 2025-10-22 | $207.5 | $203.1 | $4.44 | 41,097.0 | -0.95% |
| 2025-10-21 | $208.8 | $204.9 | $3.94 | 151,416.0 | -0.10% |
| 2025-10-20 | $209.1 | $204.2 | $4.80 | 98,816.0 | +1.19% |
| 2025-10-17 | $205.3 | $201.6 | $3.78 | 99,793.0 | +0.24% |
| 2025-10-16 | $209.0 | $203.0 | $6.02 | 145,672.0 | -2.18% |
| 2025-10-15 | $214.1 | $207.1 | $6.92 | 119,257.0 | +0.86% |
| 2025-10-14 | $208.9 | $202.3 | $6.51 | 102,058.0 | -0.15% |
| 2025-10-13 | $207.0 | $204.8 | $2.15 | 86,087.0 | +1.13% |
| 2025-10-10 | $212.3 | $203.8 | $8.55 | 109,073.0 | -3.26% |
| 2025-10-09 | $213.2 | $210.4 | $2.75 | 85,473.0 | -1.08% |
| 2025-10-08 | $214.6 | $209.9 | $4.65 | 91,877.0 | +2.29% |
| 2025-10-07 | $212.3 | $208.1 | $4.13 | 113,760.0 | -1.25% |
| 2025-10-06 | $211.8 | $207.9 | $3.88 | 100,949.0 | +1.38% |
| 2025-10-03 | $209.3 | $205.6 | $3.66 | 132,033.0 | +0.68% |
| 2025-10-02 | $209.7 | $204.7 | $5.01 | 111,483.0 | -0.51% |
| 2025-10-01 | $209.2 | $204.5 | $4.65 | 87,516.0 | +0.13% |
| 2025-09-30 | $208.0 | $201.6 | $6.33 | 115,976.0 | +3.12% |
| 2025-09-29 | $205.7 | $198.0 | $7.76 | 168,356.0 | -1.59% |
| 2025-09-26 | $209.1 | $203.8 | $5.28 | 119,927.0 | -0.38% |
| 2025-09-25 | $205.9 | $200.0 | $5.91 | 124,093.0 | +1.85% |
| 2025-09-24 | $202.4 | $200.2 | $2.20 | 128,300.0 | +0.17% |
| 2025-09-23 | $202.6 | $199.1 | $3.57 | 114,884.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $214.6 | $201.6 | $13.03 | 1,676,360.0 | -1.72% |
| 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% |
0.76%
大文字化:
|
ボリューム (24 時間):