ストックスクリーナーアプリを入手
483.24
0.43%
2.09
アフターアワーズ：
483.20
-0.04
-0.01%
Microsoft Corp (MSFT) 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 |
|---|---|---|---|---|---|
| 2026-08-21 | $486.4 | $478.5 | $7.83 | 21,861,058.0 | +0.43% |
| 2026-08-20 | $484.2 | $479.5 | $4.66 | 18,329,025.0 | -0.65% |
| 2026-08-19 | $489.3 | $479.4 | $9.94 | 19,853,582.0 | +0.56% |
| 2026-08-18 | $484.3 | $477.2 | $7.12 | 28,117,425.0 | +0.27% |
| 2026-08-17 | $492.7 | $478.4 | $14.25 | 29,413,833.0 | -3.04% |
| 2026-08-14 | $500.0 | $493.9 | $6.09 | 16,170,938.0 | -0.30% |
| 2026-08-13 | $501.3 | $493.0 | $8.33 | 22,600,637.0 | +0.90% |
| 2026-08-12 | $501.5 | $491.5 | $9.98 | 28,530,030.0 | -2.26% |
| 2026-08-11 | $505.3 | $499.6 | $5.78 | 22,985,506.0 | -0.44% |
| 2026-08-10 | $513.7 | $502.3 | $11.46 | 31,649,403.0 | +1.21% |
| 2026-08-07 | $505.2 | $498.7 | $6.45 | 27,908,251.0 | +0.03% |
| 2026-08-06 | $501.6 | $488.5 | $13.04 | 35,127,834.0 | +2.54% |
| 2026-08-05 | $498.2 | $485.7 | $12.56 | 33,167,262.0 | -1.09% |
| 2026-08-04 | $499.4 | $479.2 | $20.27 | 50,541,972.0 | +1.06% |
| 2026-08-03 | $491.6 | $475.0 | $16.65 | 66,083,566.0 | +4.85% |
| 2026-07-31 | $466.8 | $449.3 | $17.51 | 48,296,668.0 | +3.10% |
| 2026-07-30 | $458.7 | $432.4 | $26.25 | 109,483,842.0 | +15.51% |
| 2026-07-29 | $401.2 | $388.7 | $12.51 | 42,454,847.0 | -0.71% |
| 2026-07-28 | $400.3 | $391.3 | $9.02 | 32,221,055.0 | +1.09% |
| 2026-07-27 | $394.2 | $388.0 | $6.21 | 27,766,202.0 | +1.94% |
| 2026-07-24 | $389.0 | $380.6 | $8.38 | 27,544,955.0 | +0.03% |
| 2026-07-23 | $391.8 | $377.4 | $14.39 | 30,262,421.0 | -2.24% |
| 2026-07-22 | $401.0 | $387.0 | $14.04 | 27,839,826.0 | -1.86% |
Microsoft Corp (MSFT) 株の年ごとの株価履歴
この詳細な分析では、Microsoft Corp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MSFT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、Microsoft Corp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Microsoft Corp (MSFT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $513.7 | $475.0 | $38.73 | 474,201,380.0 | +3.90% |
| 2026-07 | $466.8 | $373.4 | $93.49 | 789,334,636.0 | +24.69% |
| 2026-06 | $466.3 | $349.2 | $117.1 | 1,005,623,141.0 | -17.15% |
| 2026-05 | $450.3 | $400.9 | $49.45 | 689,842,783.0 | +10.41% |
| 2026-04 | $433.7 | $364.1 | $69.55 | 704,082,377.0 | +10.16% |
| 2026-03 | $413.1 | $356.3 | $56.77 | 734,419,328.0 | -5.75% |
| 2026-02 | $430.7 | $381.7 | $49.03 | 789,294,212.0 | -8.73% |
| 2026-01 | $489.7 | $421.0 | $68.68 | 674,898,551.0 | -11.03% |
2025年のMicrosoft Corp (MSFT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $493.5 | $470.9 | $22.62 | 465,019,653.0 | -0.92% |
| 2025-11 | $525.0 | $464.9 | $60.07 | 476,488,828.0 | -4.98% |
| 2025-10 | $553.7 | $506.0 | $47.72 | 463,518,396.0 | -0.03% |
| 2025-09 | $519.3 | $492.4 | $26.93 | 421,789,609.0 | +2.22% |
| 2025-08 | $538.2 | $498.5 | $39.74 | 453,007,212.0 | -5.03% |
| 2025-07 | $555.5 | $488.7 | $66.75 | 385,199,356.0 | +7.26% |
| 2025-06 | $500.8 | $456.9 | $43.87 | 399,987,939.0 | +8.05% |
| 2025-05 | $462.5 | $424.9 | $37.62 | 473,890,928.0 | +16.47% |
| 2025-04 | $396.7 | $344.8 | $51.87 | 548,218,653.0 | +5.29% |
| 2025-03 | $402.1 | $367.2 | $34.91 | 439,940,592.0 | -5.44% |
| 2025-02 | $419.3 | $386.6 | $32.74 | 395,530,099.0 | -4.35% |
| 2025-01 | $448.4 | $410.7 | $37.66 | 430,602,538.0 | -1.53% |
2024年のMicrosoft Corp (MSFT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $456.2 | $421.3 | $34.85 | 378,031,139.0 | +0.32% |
| 2024-11 | $429.3 | $405.6 | $23.75 | 405,771,368.0 | +4.21% |
| 2024-10 | $438.5 | $406.3 | $32.20 | 414,962,906.0 | -5.57% |
| 2024-09 | $441.9 | $400.8 | $41.05 | 354,648,477.0 | +3.15% |
| 2024-08 | $427.5 | $385.6 | $41.88 | 422,077,361.0 | -0.29% |
| 2024-07 | $468.4 | $412.2 | $56.14 | 417,945,235.0 | -6.40% |
| 2024-06 | $456.2 | $408.9 | $47.25 | 318,266,935.0 | +7.67% |
| 2024-05 | $433.6 | $390.3 | $43.29 | 388,206,343.0 | +6.63% |
| 2024-04 | $429.4 | $388.0 | $41.34 | 424,641,816.0 | -7.46% |
| 2024-03 | $430.8 | $398.4 | $32.43 | 423,472,302.0 | +1.71% |
| 2024-02 | $420.8 | $397.2 | $23.60 | 441,609,836.0 | +4.04% |
| 2024-01 | $415.3 | $366.5 | $48.82 | 514,096,383.0 | +5.73% |
3.44%
大文字化:
|
ボリューム (24 時間):