ストックスクリーナーアプリを入手
134.69
0.22%
-0.30
アフターアワーズ：
134.97
0.28
+0.21%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $135.7 | $134.0 | $1.71 | 5,990,595.0 | -0.22% |
| 2024-11-21 | $135.6 | $133.1 | $2.44 | 5,152,042.0 | +2.51% |
| 2024-11-20 | $133.7 | $131.1 | $2.60 | 4,085,214.0 | -0.42% |
| 2024-11-19 | $134.1 | $131.9 | $2.16 | 6,894,938.0 | -1.15% |
| 2024-11-18 | $135.5 | $133.4 | $2.09 | 6,392,031.0 | -0.21% |
| 2024-11-15 | $134.4 | $132.5 | $1.86 | 6,248,436.0 | +1.23% |
| 2024-11-14 | $134.9 | $132.0 | $2.93 | 7,033,011.0 | -0.25% |
| 2024-11-13 | $134.7 | $132.5 | $2.19 | 4,614,710.0 | +0.34% |
| 2024-11-12 | $133.8 | $131.7 | $2.11 | 5,522,308.0 | -0.91% |
| 2024-11-11 | $134.0 | $130.6 | $3.44 | 6,708,448.0 | +3.08% |
| 2024-11-08 | $130.5 | $127.8 | $2.76 | 6,816,530.0 | +0.85% |
| 2024-11-07 | $131.6 | $128.1 | $3.47 | 7,557,389.0 | -2.32% |
| 2024-11-06 | $133.5 | $127.7 | $5.86 | 22,071,153.0 | +11.61% |
| 2024-11-05 | $117.9 | $116.1 | $1.81 | 4,700,437.0 | +1.44% |
| 2024-11-04 | $117.5 | $115.9 | $1.51 | 4,235,728.0 | -0.61% |
| 2024-11-01 | $118.0 | $116.3 | $1.72 | 4,190,538.0 | +0.52% |
| 2024-10-31 | $117.9 | $115.7 | $2.21 | 5,141,466.0 | -1.42% |
| 2024-10-30 | $119.3 | $117.8 | $1.53 | 5,103,927.0 | -1.16% |
| 2024-10-29 | $120.1 | $118.8 | $1.27 | 4,452,720.0 | +0.14% |
| 2024-10-28 | $119.7 | $117.5 | $2.17 | 5,437,717.0 | +1.93% |
| 2024-10-25 | $120.0 | $116.3 | $3.67 | 7,000,037.0 | -1.92% |
| 2024-10-24 | $119.3 | $117.9 | $1.40 | 5,532,101.0 | +0.75% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $135.7 | $115.9 | $19.73 | 114,204,103.0 | +15.86% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $95.16 | $84.06 | $11.10 | 145,869,196.0 | -8.65% |
| 2022-11 | $93.25 | $82.55 | $10.70 | 130,847,655.0 | +13.27% |
| 2022-10 | $84.74 | $74.67 | $10.07 | 170,971,209.0 | +4.00% |
| 2022-09 | $91.04 | $78.35 | $12.69 | 182,853,115.0 | -7.29% |
| 2022-08 | $92.29 | $82.96 | $9.33 | 151,631,231.0 | +1.08% |
| 2022-07 | $84.63 | $72.05 | $12.58 | 137,760,447.0 | +10.74% |
| 2022-06 | $86.78 | $72.23 | $14.55 | 149,186,941.0 | -11.62% |
| 2022-05 | $89.60 | $76.75 | $12.85 | 171,332,640.0 | +6.89% |
| 2022-04 | $92.93 | $80.31 | $12.62 | 198,254,680.0 | -7.79% |
| 2022-03 | $94.91 | $81.97 | $12.94 | 252,257,878.0 | -3.68% |
| 2022-02 | $109.7 | $88.53 | $21.20 | 202,638,439.0 | -11.51% |
| 2022-01 | $106.5 | $92.94 | $13.53 | 266,404,724.0 | +4.46% |
1.12%
大文字化:
|
ボリューム (24 時間):