ストックスクリーナーアプリを入手
180.57
0.84%
-1.53
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $184.8 | $180.2 | $4.63 | 5,647,647.0 | -0.84% |
| 2026-10-15 | $182.6 | $177.1 | $5.53 | 9,079,570.0 | +0.33% |
| 2026-10-14 | $183.9 | $176.4 | $7.47 | 10,271,448.0 | -2.75% |
| 2026-10-13 | $193.3 | $186.3 | $6.95 | 8,214,667.0 | -1.78% |
| 2026-10-12 | $192.1 | $189.2 | $2.89 | 3,887,558.0 | +0.00% |
| 2026-10-09 | $190.4 | $187.1 | $3.38 | 4,725,641.0 | +1.38% |
| 2026-10-08 | $188.5 | $186.2 | $2.39 | 5,859,679.0 | -1.20% |
| 2026-10-07 | $189.9 | $185.2 | $4.64 | 5,052,510.0 | -0.69% |
| 2026-10-06 | $193.1 | $190.6 | $2.59 | 4,904,559.0 | +0.44% |
| 2026-10-05 | $191.1 | $187.6 | $3.53 | 4,300,761.0 | -0.06% |
| 2026-10-02 | $191.5 | $188.5 | $3.03 | 6,323,920.0 | +1.22% |
| 2026-10-01 | $188.1 | $182.5 | $5.63 | 9,549,488.0 | -0.04% |
| 2026-09-30 | $192.1 | $188.1 | $3.99 | 6,911,234.0 | -2.43% |
| 2026-09-29 | $194.3 | $191.3 | $3.08 | 4,669,297.0 | -0.45% |
| 2026-09-28 | $195.9 | $193.0 | $2.96 | 4,357,561.0 | -1.36% |
| 2026-09-25 | $198.0 | $194.2 | $3.73 | 4,527,322.0 | -0.01% |
| 2026-09-24 | $198.3 | $194.8 | $3.55 | 5,098,706.0 | -1.04% |
| 2026-09-23 | $201.1 | $197.9 | $3.18 | 4,344,622.0 | -0.89% |
| 2026-09-22 | $206.8 | $198.2 | $8.54 | 7,802,392.0 | -2.88% |
| 2026-09-21 | $206.7 | $203.2 | $3.48 | 4,040,431.0 | +1.75% |
| 2026-09-18 | $203.0 | $200.8 | $2.19 | 6,965,783.0 | -0.46% |
| 2026-09-17 | $205.1 | $200.3 | $4.79 | 4,803,935.0 | +0.54% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $193.3 | $176.4 | $16.87 | 77,817,448.0 | -3.99% |
| 2026-09 | $218.5 | $188.1 | $30.44 | 105,373,413.0 | -11.83% |
| 2026-08 | $222.0 | $207.3 | $14.68 | 88,646,927.0 | +1.33% |
| 2026-07 | $232.2 | $202.9 | $29.31 | 125,664,791.0 | +0.70% |
| 2026-06 | $230.5 | $205.8 | $24.64 | 136,668,778.0 | +0.50% |
| 2026-05 | $208.1 | $186.4 | $21.63 | 110,516,993.0 | +9.13% |
| 2026-04 | $194.6 | $160.6 | $34.02 | 121,698,264.0 | +15.81% |
| 2026-03 | $169.6 | $152.8 | $16.80 | 162,754,703.0 | -1.17% |
| 2026-02 | $188.7 | $163.6 | $25.09 | 157,271,936.0 | -8.91% |
| 2026-01 | $192.7 | $177.1 | $15.54 | 141,331,109.0 | +2.97% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $182.3 | $167.7 | $14.61 | 109,381,206.0 | +5.55% |
| 2025-11 | $171.8 | $155.2 | $16.54 | 107,008,999.0 | +3.45% |
| 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% |
1.12%
大文字化:
|
ボリューム (24 時間):