ストックスクリーナーアプリを入手
82.76
0.06%
0.05
アフターアワーズ：
83.18
0.42
+0.51%
Merck Co Inc (MRK) 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 |
|---|---|---|---|---|---|
| 2025-08-14 | $83.40 | $81.60 | $1.80 | 10,178,295.0 | +0.06% |
| 2025-08-13 | $82.84 | $80.20 | $2.64 | 10,715,411.0 | +3.00% |
| 2025-08-12 | $80.94 | $79.67 | $1.27 | 7,847,537.0 | +0.34% |
| 2025-08-11 | $81.64 | $79.63 | $2.01 | 8,209,392.0 | -0.82% |
| 2025-08-08 | $81.17 | $80.11 | $1.06 | 6,881,120.0 | +0.40% |
| 2025-08-07 | $80.82 | $78.65 | $2.17 | 10,818,919.0 | +1.17% |
| 2025-08-06 | $81.32 | $79.27 | $2.05 | 12,030,832.0 | -1.67% |
| 2025-08-05 | $81.12 | $79.56 | $1.56 | 9,982,616.0 | +1.16% |
| 2025-08-04 | $79.99 | $78.43 | $1.56 | 13,277,036.0 | +0.72% |
| 2025-08-01 | $79.87 | $77.53 | $2.34 | 11,896,614.0 | +1.50% |
| 2025-07-31 | $81.48 | $77.85 | $3.64 | 19,783,786.0 | -4.44% |
| 2025-07-30 | $83.58 | $81.52 | $2.06 | 12,843,139.0 | -1.06% |
| 2025-07-29 | $82.89 | $76.66 | $6.23 | 27,252,184.0 | -1.70% |
| 2025-07-28 | $84.97 | $83.87 | $1.10 | 12,896,416.0 | -0.77% |
| 2025-07-25 | $85.22 | $83.84 | $1.38 | 10,052,921.0 | +0.71% |
| 2025-07-24 | $84.51 | $83.52 | $0.99 | 8,008,932.0 | +0.15% |
| 2025-07-23 | $84.02 | $83.54 | $0.4765 | 5,520,437.0 | +2.90% |
| 2025-07-22 | $81.77 | $79.87 | $1.89 | 10,551,217.0 | +2.90% |
| 2025-07-21 | $80.31 | $78.95 | $1.36 | 11,572,956.0 | -0.81% |
| 2025-07-18 | $81.92 | $79.86 | $2.07 | 11,635,322.0 | -1.91% |
| 2025-07-17 | $82.66 | $81.34 | $1.32 | 8,964,704.0 | -1.10% |
| 2025-07-16 | $82.64 | $81.45 | $1.18 | 11,512,697.0 | +1.12% |
Merck Co Inc (MRK) 株の年ごとの株価履歴
この詳細な分析では、Merck Co 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MRK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、Merck Co 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Merck Co Inc (MRK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $83.40 | $77.53 | $5.87 | 112,016,067.0 | +5.94% |
| 2025-07 | $85.22 | $76.66 | $8.56 | 287,832,694.0 | -1.31% |
| 2025-06 | $82.44 | $75.40 | $7.04 | 349,260,141.0 | +3.02% |
| 2025-05 | $84.71 | $73.31 | $11.40 | 302,129,875.0 | -9.81% |
| 2025-04 | $89.75 | $75.93 | $13.82 | 362,299,347.0 | -5.08% |
| 2025-03 | $97.37 | $87.08 | $10.29 | 325,733,991.0 | -2.70% |
| 2025-02 | $100.2 | $81.04 | $19.11 | 360,756,346.0 | -6.65% |
| 2025-01 | $103.0 | $95.15 | $7.82 | 205,418,621.0 | -0.66% |
2024年のMerck Co Inc (MRK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $105.1 | $97.82 | $7.25 | 207,648,816.0 | -3.22% |
| 2024-11 | $103.5 | $94.48 | $8.97 | 221,699,249.0 | -0.66% |
| 2024-10 | $114.8 | $98.60 | $16.19 | 204,874,242.0 | -9.90% |
| 2024-09 | $120.3 | $112.4 | $7.89 | 184,973,948.0 | -4.13% |
| 2024-08 | $118.8 | $110.7 | $8.03 | 181,449,962.0 | +4.70% |
| 2024-07 | $129.9 | $112.2 | $17.71 | 187,827,296.0 | -8.62% |
| 2024-06 | $134.6 | $120.9 | $13.76 | 183,574,973.0 | -1.39% |
| 2024-05 | $132.8 | $122.7 | $10.09 | 155,822,090.0 | -2.85% |
| 2024-04 | $132.8 | $124.5 | $8.30 | 144,046,906.0 | -2.07% |
| 2024-03 | $133.1 | $119.2 | $13.87 | 222,853,757.0 | +3.78% |
| 2024-02 | $130.2 | $122.8 | $7.47 | 138,222,958.0 | +5.27% |
| 2024-01 | $122.8 | $109.2 | $13.69 | 168,129,305.0 | +10.79% |
2023年のMerck Co Inc (MRK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $109.2 | $102.7 | $6.59 | 178,360,213.0 | +6.38% |
| 2023-11 | $105.2 | $99.80 | $5.37 | 165,907,086.0 | -0.21% |
| 2023-10 | $107.2 | $99.14 | $8.08 | 157,678,930.0 | -0.24% |
| 2023-09 | $110.4 | $102.7 | $7.66 | 121,644,109.0 | -5.53% |
| 2023-08 | $112.0 | $104.4 | $7.60 | 160,853,111.0 | +2.18% |
| 2023-07 | $114.6 | $105.2 | $9.45 | 145,572,381.0 | -7.57% |
| 2023-06 | $115.6 | $106.9 | $8.74 | 173,129,273.0 | +4.51% |
| 2023-05 | $119.7 | $108.5 | $11.18 | 138,309,086.0 | -4.38% |
| 2023-04 | $116.9 | $105.6 | $11.29 | 119,037,123.0 | +8.53% |
| 2023-03 | $112.2 | $102.4 | $9.74 | 216,562,657.0 | +0.14% |
| 2023-02 | $111.2 | $101.8 | $9.49 | 157,435,875.0 | -1.09% |
| 2023-01 | $115.5 | $105.1 | $10.38 | 172,780,659.0 | -3.19% |
0.10%
0.93%
大文字化:
|
ボリューム (24 時間):