ストックスクリーナーアプリを入手
24.92
0.65%
0.16
アフターアワーズ：
24.74
-0.18
-0.72%
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 |
|---|---|---|---|---|---|
| 2025-11-18 | $24.99 | $23.80 | $1.19 | 8,335,702.0 | +0.65% |
| 2025-11-17 | $25.33 | $24.27 | $1.06 | 8,240,661.0 | -0.04% |
| 2025-11-14 | $24.88 | $24.18 | $0.70 | 8,932,845.0 | -0.76% |
| 2025-11-13 | $26.20 | $24.80 | $1.40 | 10,669,172.0 | -6.55% |
| 2025-11-12 | $27.10 | $25.97 | $1.13 | 9,466,247.0 | +1.14% |
| 2025-11-11 | $26.62 | $24.71 | $1.91 | 11,577,347.0 | +6.66% |
| 2025-11-10 | $25.13 | $23.74 | $1.39 | 8,223,684.0 | +0.90% |
| 2025-11-07 | $24.57 | $23.04 | $1.53 | 10,340,162.0 | +0.86% |
| 2025-11-06 | $25.56 | $23.66 | $1.90 | 17,584,040.0 | +3.27% |
| 2025-11-05 | $24.04 | $23.48 | $0.56 | 11,050,553.0 | -0.80% |
| 2025-11-04 | $25.15 | $23.71 | $1.44 | 12,411,777.0 | -4.66% |
| 2025-11-03 | $26.61 | $24.73 | $1.88 | 14,646,335.0 | -8.28% |
| 2025-10-31 | $27.87 | $26.86 | $1.01 | 15,672,571.0 | -3.48% |
| 2025-10-30 | $29.20 | $24.25 | $4.95 | 48,588,076.0 | +13.93% |
| 2025-10-29 | $25.55 | $24.41 | $1.14 | 8,713,117.0 | -2.56% |
| 2025-10-28 | $26.90 | $25.20 | $1.70 | 8,774,378.0 | -4.91% |
| 2025-10-27 | $27.37 | $26.55 | $0.8237 | 6,694,606.0 | -0.30% |
| 2025-10-24 | $26.91 | $26.11 | $0.80 | 6,478,053.0 | +1.87% |
| 2025-10-23 | $26.67 | $25.57 | $1.10 | 8,707,197.0 | -2.23% |
| 2025-10-22 | $27.35 | $26.27 | $1.09 | 7,159,205.0 | -2.33% |
| 2025-10-21 | $27.59 | $26.65 | $0.94 | 6,122,402.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $27.10 | $23.04 | $4.06 | 139,814,227.0 | -8.25% |
| 2025-10 | $29.45 | $24.25 | $5.20 | 249,004,986.0 | +5.15% |
| 2025-09 | $27.10 | $23.18 | $3.92 | 259,862,922.0 | +7.22% |
| 2025-08 | $28.60 | $23.84 | $4.76 | 196,431,997.0 | -18.50% |
| 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% |
2.08%
0.19%
大文字化:
|
ボリューム (24 時間):