ストックスクリーナーアプリを入手
101.88
0.43%
-0.44
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 |
|---|---|---|---|---|---|
| 2024-11-01 | $102.7 | $101.2 | $1.51 | 8,818,856.0 | -0.43% |
| 2024-10-31 | $103.2 | $98.60 | $4.63 | 16,885,229.0 | -2.39% |
| 2024-10-30 | $105.0 | $102.9 | $2.10 | 13,186,218.0 | +1.06% |
| 2024-10-29 | $105.1 | $103.7 | $1.41 | 8,348,048.0 | -0.48% |
| 2024-10-28 | $105.0 | $103.9 | $1.07 | 6,288,587.0 | +0.24% |
| 2024-10-25 | $106.5 | $103.9 | $2.63 | 8,773,578.0 | -1.79% |
| 2024-10-24 | $106.6 | $105.3 | $1.36 | 7,920,493.0 | -0.47% |
| 2024-10-23 | $107.4 | $106.2 | $1.16 | 7,486,584.0 | -0.24% |
| 2024-10-22 | $106.9 | $105.7 | $1.19 | 10,170,857.0 | +0.28% |
| 2024-10-21 | $109.2 | $106.2 | $2.99 | 10,720,179.0 | -2.17% |
| 2024-10-18 | $109.9 | $108.6 | $1.36 | 8,895,215.0 | -0.96% |
| 2024-10-17 | $110.2 | $109.5 | $0.69 | 8,423,436.0 | -0.61% |
| 2024-10-16 | $111.2 | $109.0 | $2.18 | 8,628,832.0 | -1.00% |
| 2024-10-15 | $111.6 | $109.9 | $1.69 | 8,776,807.0 | +1.68% |
| 2024-10-14 | $110.1 | $108.7 | $1.38 | 6,472,391.0 | -0.04% |
| 2024-10-11 | $109.9 | $107.9 | $2.02 | 8,399,930.0 | +0.30% |
| 2024-10-10 | $110.8 | $109.2 | $1.66 | 5,812,496.0 | -0.79% |
| 2024-10-09 | $110.3 | $108.2 | $2.10 | 8,432,503.0 | +1.61% |
| 2024-10-08 | $108.8 | $107.8 | $0.94 | 8,319,959.0 | -0.06% |
| 2024-10-07 | $111.0 | $108.2 | $2.80 | 8,432,535.0 | -1.07% |
| 2024-10-04 | $110.3 | $109.4 | $0.91 | 8,795,209.0 | -0.37% |
| 2024-10-03 | $112.1 | $109.8 | $2.25 | 9,863,480.0 | -1.70% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $102.7 | $101.2 | $1.51 | 8,818,856.0 | +0.00% |
| 2024-10 | $114.8 | $98.60 | $16.19 | 213,693,098.0 | -10.29% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $112.9 | $107.3 | $5.57 | 188,403,557.0 | +0.75% |
| 2022-11 | $110.3 | $97.33 | $13.00 | 201,078,727.0 | +8.81% |
| 2022-10 | $101.5 | $86.02 | $15.48 | 204,669,125.0 | +17.51% |
| 2022-09 | $89.17 | $84.52 | $4.65 | 170,344,947.0 | +0.89% |
| 2022-08 | $93.02 | $85.16 | $7.86 | 176,144,453.0 | -4.51% |
| 2022-07 | $95.35 | $87.42 | $7.93 | 141,076,243.0 | -2.16% |
| 2022-06 | $95.72 | $83.05 | $12.67 | 208,003,908.0 | -0.73% |
| 2022-05 | $94.92 | $86.36 | $8.56 | 262,485,661.0 | +3.77% |
| 2022-04 | $90.01 | $81.64 | $8.37 | 240,364,938.0 | +8.09% |
| 2022-03 | $83.38 | $75.95 | $7.42 | 235,972,601.0 | +7.14% |
| 2022-02 | $82.30 | $72.88 | $9.42 | 249,321,272.0 | -6.01% |
| 2022-01 | $82.56 | $75.35 | $7.21 | 270,705,204.0 | +6.32% |
0.88%
0.16%
大文字化:
|
ボリューム (24 時間):