ストックスクリーナーアプリを入手
26.84
2.57%
-0.63
Moderna Inc (MRNA) 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 |
|---|---|---|---|---|---|
| 2025-08-06 | $27.48 | $26.74 | $0.7446 | 1,935,256.0 | -2.43% |
| 2025-08-05 | $27.97 | $27.30 | $0.6651 | 6,077,100.0 | -0.62% |
| 2025-08-04 | $28.60 | $27.18 | $1.42 | 8,081,557.0 | +0.13% |
| 2025-08-01 | $27.88 | $26.56 | $1.32 | 16,264,663.0 | -6.61% |
| 2025-07-31 | $31.84 | $29.31 | $2.54 | 14,430,778.0 | -8.06% |
| 2025-07-30 | $33.40 | $31.89 | $1.51 | 6,068,042.0 | -1.56% |
| 2025-07-29 | $33.70 | $31.94 | $1.76 | 8,276,334.0 | -3.69% |
| 2025-07-28 | $34.70 | $33.70 | $0.998 | 5,579,759.0 | -0.70% |
| 2025-07-25 | $34.44 | $33.35 | $1.09 | 5,358,118.0 | +0.41% |
| 2025-07-24 | $35.09 | $33.80 | $1.29 | 6,606,560.0 | -1.90% |
| 2025-07-23 | $35.16 | $34.63 | $0.5304 | 3,387,120.0 | +5.93% |
| 2025-07-22 | $32.84 | $30.98 | $1.86 | 8,213,224.0 | +5.68% |
| 2025-07-21 | $32.07 | $30.88 | $1.19 | 5,747,589.0 | -0.93% |
| 2025-07-18 | $32.58 | $30.97 | $1.61 | 7,801,869.0 | -2.92% |
| 2025-07-17 | $32.72 | $31.97 | $0.75 | 6,012,251.0 | +0.44% |
| 2025-07-16 | $32.17 | $31.43 | $0.74 | 5,964,491.0 | +1.52% |
| 2025-07-15 | $33.31 | $31.42 | $1.89 | 8,503,403.0 | -3.92% |
| 2025-07-14 | $33.50 | $32.44 | $1.06 | 7,243,285.0 | -2.29% |
| 2025-07-11 | $34.07 | $33.22 | $0.85 | 6,908,513.0 | -1.87% |
| 2025-07-10 | $34.39 | $32.98 | $1.41 | 11,669,194.0 | +4.54% |
| 2025-07-09 | $33.39 | $32.09 | $1.30 | 9,800,428.0 | +0.77% |
| 2025-07-08 | $33.65 | $30.04 | $3.61 | 19,233,756.0 | +8.83% |
Moderna Inc (MRNA) 株の年ごとの株価履歴
この詳細な分析では、Moderna 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MRNA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、Moderna 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Moderna Inc (MRNA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $28.60 | $26.56 | $2.04 | 32,358,576.0 | -9.33% |
| 2025-07 | $35.16 | $26.81 | $8.35 | 191,187,307.0 | +7.14% |
| 2025-06 | $29.19 | $25.06 | $4.13 | 186,501,827.0 | +3.88% |
| 2025-05 | $30.30 | $23.16 | $7.14 | 297,651,601.0 | -6.94% |
| 2025-04 | $28.85 | $23.15 | $5.70 | 186,525,187.0 | +0.67% |
| 2025-03 | $38.12 | $26.80 | $11.32 | 196,735,691.0 | -8.43% |
| 2025-02 | $38.65 | $29.25 | $9.40 | 236,111,883.0 | -21.46% |
| 2025-01 | $48.92 | $31.94 | $16.98 | 247,720,154.0 | -5.19% |
2024年のModerna Inc (MRNA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $47.41 | $37.44 | $9.97 | 143,352,242.0 | -8.55% |
| 2024-11 | $56.70 | $35.80 | $20.90 | 210,392,090.0 | -20.79% |
| 2024-10 | $67.55 | $52.26 | $15.29 | 101,570,670.0 | -18.66% |
| 2024-09 | $79.96 | $63.37 | $16.59 | 125,487,761.0 | -13.66% |
| 2024-08 | $102.9 | $76.06 | $26.84 | 102,895,719.0 | -35.08% |
| 2024-07 | $129.4 | $114.0 | $15.37 | 58,928,098.0 | +0.40% |
| 2024-06 | $158.8 | $118.0 | $40.79 | 72,084,347.0 | -16.70% |
| 2024-05 | $170.5 | $109.0 | $61.47 | 110,449,969.0 | +29.23% |
| 2024-04 | $115.9 | $97.00 | $18.89 | 65,551,457.0 | +3.52% |
| 2024-03 | $114.2 | $92.11 | $22.14 | 81,183,306.0 | +15.52% |
| 2024-02 | $101.7 | $84.06 | $17.67 | 86,259,671.0 | -8.72% |
| 2024-01 | $116.0 | $96.65 | $19.32 | 101,037,875.0 | +1.61% |
2023年のModerna Inc (MRNA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $103.0 | $73.25 | $29.70 | 118,623,002.0 | +27.99% |
| 2023-11 | $81.12 | $62.55 | $18.57 | 90,886,045.0 | +2.29% |
| 2023-10 | $105.9 | $71.55 | $34.39 | 89,334,396.0 | -26.46% |
| 2023-09 | $115.2 | $97.11 | $18.14 | 74,568,616.0 | -8.65% |
| 2023-08 | $118.1 | $95.02 | $23.05 | 103,916,594.0 | -3.90% |
| 2023-07 | $129.0 | $117.0 | $11.93 | 65,091,472.0 | -3.16% |
| 2023-06 | $134.6 | $117.2 | $17.36 | 59,878,769.0 | -4.86% |
| 2023-05 | $142.8 | $122.6 | $20.23 | 74,594,658.0 | -3.90% |
| 2023-04 | $163.2 | $129.0 | $34.22 | 70,568,893.0 | -13.47% |
| 2023-03 | $156.6 | $133.7 | $22.91 | 74,037,529.0 | +10.64% |
| 2023-02 | $178.7 | $136.7 | $42.02 | 72,494,405.0 | -21.16% |
| 2023-01 | $207.5 | $171.4 | $36.11 | 75,845,036.0 | -1.98% |
1.20%
大文字化:
|
ボリューム (24 時間):