ストックスクリーナーアプリを入手
98.70
1.11%
1.26
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $98.73 | $96.95 | $1.78 | 3,965,123.0 | +1.28% |
| 2024-11-20 | $98.84 | $96.66 | $2.18 | 10,249,856.0 | +0.93% |
| 2024-11-19 | $97.55 | $95.26 | $2.29 | 12,486,683.0 | -0.02% |
| 2024-11-18 | $97.29 | $95.42 | $1.87 | 11,479,891.0 | +0.26% |
| 2024-11-15 | $97.92 | $94.48 | $3.44 | 15,960,675.0 | -2.08% |
| 2024-11-14 | $99.40 | $97.95 | $1.45 | 8,175,238.0 | -0.14% |
| 2024-11-13 | $99.45 | $97.90 | $1.55 | 8,602,353.0 | -0.08% |
| 2024-11-12 | $100.8 | $98.50 | $2.27 | 11,881,128.0 | -2.13% |
| 2024-11-11 | $103.4 | $100.5 | $2.94 | 9,761,826.0 | -2.13% |
| 2024-11-08 | $103.2 | $101.0 | $2.23 | 8,887,947.0 | +1.73% |
| 2024-11-07 | $101.7 | $100.8 | $0.84 | 7,585,706.0 | +0.44% |
| 2024-11-06 | $103.2 | $100.6 | $2.63 | 9,150,137.0 | -0.91% |
| 2024-11-05 | $101.7 | $100.5 | $1.21 | 6,530,155.0 | -0.22% |
| 2024-11-04 | $102.5 | $100.9 | $1.59 | 8,938,195.0 | -0.01% |
| 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% |
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 | $103.4 | $94.48 | $8.92 | 142,473,769.0 | -3.55% |
| 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% |
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% |
0.20%
0.93%
大文字化:
|
ボリューム (24 時間):