ストックスクリーナーアプリを入手
134.43
0.75%
-1.1175
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $135.3 | $133.4 | $1.95 | 341,461.0 | -0.78% |
| 2026-08-13 | $135.7 | $133.1 | $2.62 | 8,876,942.0 | +1.98% |
| 2026-08-12 | $134.1 | $128.9 | $5.15 | 11,084,805.0 | +1.92% |
| 2026-08-11 | $132.8 | $129.7 | $3.14 | 6,126,082.0 | -0.38% |
| 2026-08-10 | $131.0 | $128.2 | $2.74 | 5,226,072.0 | +1.82% |
| 2026-08-07 | $128.8 | $126.7 | $2.07 | 6,425,284.0 | +0.16% |
| 2026-08-06 | $131.1 | $127.8 | $3.28 | 7,048,402.0 | +0.03% |
| 2026-08-05 | $131.1 | $127.6 | $3.53 | 9,495,436.0 | +0.26% |
| 2026-08-04 | $130.0 | $126.2 | $3.77 | 10,724,743.0 | +0.18% |
| 2026-08-03 | $131.5 | $126.7 | $4.75 | 10,823,865.0 | -1.88% |
| 2026-07-31 | $131.0 | $128.1 | $2.90 | 4,655,889.0 | +0.33% |
| 2026-07-30 | $130.2 | $127.2 | $2.96 | 6,981,466.0 | -0.44% |
| 2026-07-29 | $132.7 | $129.7 | $3.04 | 6,567,734.0 | -1.11% |
| 2026-07-28 | $135.1 | $131.1 | $3.91 | 9,937,359.0 | +0.81% |
| 2026-07-27 | $132.5 | $130.4 | $2.08 | 6,078,107.0 | -0.24% |
| 2026-07-24 | $131.7 | $130.2 | $1.47 | 6,153,436.0 | +0.45% |
| 2026-07-23 | $131.0 | $127.8 | $3.22 | 8,526,735.0 | +2.36% |
| 2026-07-22 | $128.8 | $126.6 | $2.21 | 7,786,941.0 | +0.96% |
| 2026-07-21 | $126.8 | $124.1 | $2.67 | 7,656,535.0 | +1.50% |
| 2026-07-20 | $127.9 | $124.2 | $3.67 | 7,725,723.0 | -2.43% |
| 2026-07-17 | $131.7 | $127.0 | $4.71 | 12,846,927.0 | -0.10% |
| 2026-07-16 | $128.9 | $124.0 | $4.93 | 12,428,658.0 | +3.25% |
| 2026-07-15 | $124.9 | $122.8 | $2.15 | 8,775,553.0 | +2.34% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $135.7 | $126.2 | $9.46 | 76,173,092.0 | +3.28% |
| 2026-07 | $135.1 | $120.2 | $14.89 | 178,928,845.0 | +1.34% |
| 2026-06 | $130.3 | $111.6 | $18.72 | 261,693,127.0 | +8.24% |
| 2026-05 | $123.1 | $110.8 | $12.38 | 176,604,105.0 | +8.74% |
| 2026-04 | $124.0 | $107.9 | $16.10 | 194,696,719.0 | -9.24% |
| 2026-03 | $123.7 | $112.7 | $10.98 | 226,495,744.0 | -2.85% |
| 2026-02 | $125.1 | $109.9 | $15.19 | 258,276,520.0 | +12.29% |
| 2026-01 | $112.9 | $104.4 | $8.47 | 251,757,620.0 | +4.76% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $107.6 | $96.06 | $11.53 | 298,403,882.0 | +1.17% |
| 2025-11 | $105.8 | $82.01 | $23.83 | 289,867,839.0 | +21.92% |
| 2025-10 | $91.00 | $83.16 | $7.84 | 262,071,593.0 | +2.44% |
| 2025-09 | $85.81 | $77.58 | $8.23 | 268,213,929.0 | -0.23% |
| 2025-08 | $87.83 | $77.53 | $10.30 | 225,731,319.0 | +7.68% |
| 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% |
1.32%
大文字化:
|
ボリューム (24 時間):