ストックスクリーナーアプリを入手
159.83
0.24%
0.38
アフターアワーズ：
159.70
-0.13
-0.08%
Morgan Stanley (MS) 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 | $161.7 | $157.8 | $3.88 | 4,860,920.0 | +0.24% |
| 2025-11-17 | $164.1 | $158.8 | $5.33 | 5,704,620.0 | -2.69% |
| 2025-11-14 | $164.8 | $159.9 | $4.86 | 6,687,836.0 | -1.06% |
| 2025-11-13 | $170.3 | $165.2 | $5.18 | 6,087,498.0 | -2.54% |
| 2025-11-12 | $171.8 | $167.5 | $4.26 | 6,880,027.0 | +2.05% |
| 2025-11-11 | $166.7 | $164.8 | $1.94 | 3,236,412.0 | +0.88% |
| 2025-11-10 | $166.1 | $163.8 | $2.25 | 5,011,773.0 | +1.66% |
| 2025-11-07 | $162.6 | $158.1 | $4.54 | 6,319,022.0 | -0.65% |
| 2025-11-06 | $165.7 | $162.7 | $3.01 | 4,293,874.0 | -1.07% |
| 2025-11-05 | $166.0 | $161.6 | $4.33 | 4,129,167.0 | +0.71% |
| 2025-11-04 | $166.9 | $160.9 | $6.07 | 5,736,488.0 | +0.22% |
| 2025-11-03 | $164.7 | $161.6 | $3.09 | 4,717,922.0 | -0.21% |
| 2025-10-31 | $164.9 | $162.9 | $1.99 | 5,323,179.0 | -0.76% |
| 2025-10-30 | $167.0 | $163.4 | $3.60 | 5,213,111.0 | +0.75% |
| 2025-10-29 | $166.0 | $163.1 | $2.90 | 4,958,955.0 | -0.71% |
| 2025-10-28 | $167.1 | $164.4 | $2.75 | 3,597,290.0 | -0.49% |
| 2025-10-27 | $166.7 | $164.9 | $1.79 | 5,033,192.0 | +1.32% |
| 2025-10-24 | $164.9 | $160.5 | $4.38 | 5,545,463.0 | +2.86% |
| 2025-10-23 | $160.1 | $157.9 | $2.19 | 3,731,478.0 | +0.75% |
| 2025-10-22 | $159.7 | $157.2 | $2.52 | 4,358,495.0 | -0.70% |
| 2025-10-21 | $162.1 | $159.2 | $2.87 | 4,218,186.0 | -1.69% |
Morgan Stanley (MS) 株の年ごとの株価履歴
この詳細な分析では、Morgan Stanley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MS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、Morgan Stanley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Morgan Stanley (MS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $171.8 | $157.8 | $13.98 | 68,526,479.0 | -2.54% |
| 2025-10 | $167.1 | $151.8 | $15.29 | 133,398,705.0 | +3.17% |
| 2025-09 | $164.0 | $145.7 | $18.32 | 118,098,031.0 | +5.64% |
| 2025-08 | $150.8 | $136.2 | $14.58 | 92,373,853.0 | +5.63% |
| 2025-07 | $145.5 | $135.3 | $10.22 | 119,697,361.0 | +1.14% |
| 2025-06 | $141.9 | $126.4 | $15.54 | 108,821,092.0 | +10.02% |
| 2025-05 | $133.0 | $114.7 | $18.36 | 125,795,050.0 | +10.93% |
| 2025-04 | $120.3 | $94.33 | $26.02 | 193,323,211.0 | -1.07% |
| 2025-03 | $134.0 | $109.2 | $24.78 | 162,866,595.0 | -12.35% |
| 2025-02 | $142.0 | $126.4 | $15.65 | 100,689,732.0 | -3.84% |
| 2025-01 | $141.5 | $122.5 | $19.03 | 140,547,516.0 | +10.11% |
2024年のMorgan Stanley (MS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $133.2 | $120.3 | $12.90 | 108,002,507.0 | -4.45% |
| 2024-11 | $136.2 | $115.9 | $20.30 | 133,287,026.0 | +13.21% |
| 2024-10 | $121.5 | $103.1 | $18.39 | 141,732,074.0 | +11.52% |
| 2024-09 | $105.1 | $94.09 | $11.05 | 111,150,920.0 | +0.61% |
| 2024-08 | $104.0 | $90.94 | $13.05 | 110,281,902.0 | +0.39% |
| 2024-07 | $109.1 | $97.44 | $11.67 | 158,369,866.0 | +6.19% |
| 2024-06 | $98.34 | $93.99 | $4.35 | 102,693,746.0 | -0.66% |
| 2024-05 | $103.2 | $90.73 | $12.52 | 117,071,440.0 | +7.71% |
| 2024-04 | $94.73 | $85.01 | $9.72 | 164,674,068.0 | -3.53% |
| 2024-03 | $94.73 | $84.43 | $10.30 | 199,240,435.0 | +9.44% |
| 2024-02 | $88.17 | $83.09 | $5.08 | 143,297,686.0 | -1.38% |
| 2024-01 | $94.15 | $83.20 | $10.95 | 203,658,860.0 | -6.45% |
2023年のMorgan Stanley (MS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $93.95 | $78.74 | $15.21 | 161,682,140.0 | +17.53% |
| 2023-11 | $80.44 | $70.70 | $9.74 | 169,033,900.0 | +12.03% |
| 2023-10 | $81.47 | $69.42 | $12.05 | 225,624,862.0 | -13.29% |
| 2023-09 | $89.47 | $81.03 | $8.44 | 139,297,291.0 | -4.09% |
| 2023-08 | $91.43 | $82.74 | $8.69 | 130,498,770.0 | -7.00% |
| 2023-07 | $95.57 | $82.90 | $12.67 | 166,988,187.0 | +7.21% |
| 2023-06 | $89.65 | $81.47 | $8.18 | 149,779,105.0 | +4.45% |
| 2023-05 | $90.52 | $80.74 | $9.78 | 142,463,695.0 | -9.13% |
| 2023-04 | $91.82 | $83.20 | $8.62 | 127,163,151.0 | +2.47% |
| 2023-03 | $99.20 | $81.72 | $17.48 | 205,207,675.0 | -9.02% |
| 2023-02 | $101.0 | $96.26 | $4.73 | 121,218,276.0 | -0.85% |
| 2023-01 | $99.10 | $84.83 | $14.27 | 168,690,786.0 | +14.48% |
0.40%
1.44%
大文字化:
|
ボリューム (24 時間):