ストックスクリーナーアプリを入手
24.80
1.58%
0.42
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $25.32 | $24.53 | $0.79 | 4,248,917.0 | +1.68% |
| 2025-05-08 | $24.98 | $23.95 | $1.03 | 9,668,645.0 | +1.33% |
| 2025-05-07 | $24.92 | $23.70 | $1.22 | 10,740,425.0 | -1.51% |
| 2025-05-06 | $27.37 | $24.16 | $3.21 | 23,145,477.0 | -12.25% |
| 2025-05-05 | $28.52 | $27.18 | $1.34 | 7,798,209.0 | +0.83% |
| 2025-05-02 | $28.10 | $27.15 | $0.95 | 7,540,221.0 | +2.15% |
| 2025-05-01 | $27.85 | $26.06 | $1.79 | 14,871,475.0 | -5.29% |
| 2025-04-30 | $28.65 | $27.24 | $1.41 | 7,698,808.0 | +2.59% |
| 2025-04-29 | $28.01 | $27.17 | $0.84 | 5,237,477.0 | +1.31% |
| 2025-04-28 | $28.40 | $27.00 | $1.40 | 5,750,228.0 | +0.88% |
| 2025-04-25 | $27.88 | $26.61 | $1.27 | 7,712,162.0 | -0.62% |
| 2025-04-24 | $27.41 | $26.33 | $1.08 | 4,753,239.0 | +3.20% |
| 2025-04-23 | $27.88 | $26.45 | $1.43 | 7,989,356.0 | +3.11% |
| 2025-04-22 | $25.84 | $24.87 | $0.97 | 5,447,053.0 | +2.43% |
| 2025-04-21 | $25.34 | $23.30 | $2.04 | 6,957,780.0 | +1.68% |
| 2025-04-17 | $25.28 | $24.43 | $0.85 | 6,675,385.0 | -1.89% |
| 2025-04-16 | $26.07 | $24.81 | $1.25 | 5,472,330.0 | -4.00% |
| 2025-04-15 | $27.21 | $25.52 | $1.69 | 7,015,586.0 | -2.09% |
| 2025-04-14 | $27.09 | $26.24 | $0.855 | 6,459,275.0 | +2.29% |
| 2025-04-11 | $26.24 | $24.26 | $1.98 | 10,988,133.0 | +6.94% |
| 2025-04-10 | $25.90 | $23.70 | $2.20 | 12,638,305.0 | -8.14% |
| 2025-04-09 | $27.68 | $23.68 | $4.00 | 13,079,705.0 | +8.24% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $28.52 | $23.70 | $4.82 | 78,013,369.0 | -13.14% |
| 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% |
2.11%
0.83%
大文字化:
|
ボリューム (24 時間):