ストックスクリーナーアプリを入手
178.93
0.55%
-1.0091
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 |
|---|---|---|---|---|---|
| 2025-12-30 | $180.4 | $178.6 | $1.75 | 374,888.0 | -0.57% |
| 2025-12-29 | $181.7 | $179.8 | $1.95 | 2,461,269.0 | -1.06% |
| 2025-12-26 | $182.3 | $181.1 | $1.24 | 2,561,014.0 | +0.12% |
| 2025-12-24 | $182.0 | $179.5 | $2.47 | 2,647,970.0 | +1.20% |
| 2025-12-23 | $180.6 | $179.1 | $1.45 | 3,508,787.0 | -0.14% |
| 2025-12-22 | $180.3 | $177.4 | $2.85 | 4,570,733.0 | +1.57% |
| 2025-12-19 | $177.7 | $173.5 | $4.24 | 10,621,657.0 | +2.32% |
| 2025-12-18 | $177.1 | $172.6 | $4.49 | 7,941,738.0 | -1.05% |
| 2025-12-17 | $179.4 | $174.5 | $4.99 | 5,792,864.0 | -0.97% |
| 2025-12-16 | $178.7 | $175.7 | $2.97 | 6,838,406.0 | -0.72% |
| 2025-12-15 | $180.9 | $177.7 | $3.17 | 5,215,215.0 | -0.35% |
| 2025-12-12 | $181.2 | $177.7 | $3.40 | 4,946,093.0 | -1.04% |
| 2025-12-11 | $182.0 | $179.5 | $2.48 | 7,531,019.0 | +0.32% |
| 2025-12-10 | $181.3 | $177.8 | $3.56 | 6,588,917.0 | +0.49% |
| 2025-12-09 | $180.6 | $176.8 | $3.87 | 4,189,655.0 | +1.13% |
| 2025-12-08 | $179.0 | $176.1 | $2.90 | 7,259,787.0 | +0.18% |
| 2025-12-05 | $177.3 | $174.3 | $3.01 | 4,581,732.0 | +0.93% |
| 2025-12-04 | $176.0 | $173.7 | $2.28 | 4,809,747.0 | +0.67% |
| 2025-12-03 | $174.0 | $168.1 | $5.90 | 6,220,554.0 | +2.74% |
| 2025-12-02 | $170.1 | $168.7 | $1.43 | 4,337,897.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $182.3 | $167.7 | $14.61 | 107,390,942.0 | +5.46% |
| 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% |
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% |
0.79%
0.43%
大文字化:
|
ボリューム (24 時間):