ストックスクリーナーアプリを入手
531.75
0.02%
-0.12
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 |
|---|---|---|---|---|---|
| 2026-10-21 | $533.2 | $525.0 | $8.23 | 7,512,526.0 | -0.02% |
| 2026-10-20 | $534.2 | $525.8 | $8.37 | 14,576,043.0 | -0.31% |
| 2026-10-19 | $535.6 | $528.1 | $7.51 | 17,994,852.0 | +0.84% |
| 2026-10-16 | $543.8 | $524.4 | $19.39 | 24,845,668.0 | -1.93% |
| 2026-10-15 | $541.1 | $531.2 | $9.91 | 24,151,211.0 | +1.08% |
| 2026-10-14 | $545.8 | $532.5 | $13.21 | 22,324,296.0 | -1.80% |
| 2026-10-13 | $551.1 | $543.1 | $8.09 | 23,701,552.0 | +0.43% |
| 2026-10-12 | $542.7 | $535.7 | $7.04 | 18,314,944.0 | +1.14% |
| 2026-10-09 | $537.2 | $526.2 | $10.98 | 18,500,612.0 | +2.38% |
| 2026-10-08 | $533.5 | $518.8 | $14.72 | 20,228,700.0 | -1.35% |
| 2026-10-07 | $531.7 | $524.7 | $7.04 | 16,790,229.0 | +0.09% |
| 2026-10-06 | $535.7 | $528.8 | $6.91 | 21,107,456.0 | +0.78% |
| 2026-10-05 | $532.4 | $521.5 | $10.88 | 26,604,761.0 | +1.48% |
| 2026-10-02 | $522.5 | $513.7 | $8.84 | 17,822,340.0 | +0.92% |
| 2026-10-01 | $522.9 | $512.2 | $10.68 | 19,731,883.0 | -0.02% |
| 2026-09-30 | $519.8 | $510.3 | $9.52 | 27,223,265.0 | +0.77% |
| 2026-09-29 | $513.6 | $502.4 | $11.24 | 20,514,906.0 | -0.05% |
| 2026-09-28 | $513.3 | $502.2 | $11.11 | 19,626,940.0 | -1.35% |
| 2026-09-25 | $519.4 | $497.2 | $22.15 | 38,193,147.0 | +3.66% |
| 2026-09-24 | $498.9 | $491.2 | $7.68 | 16,530,339.0 | -0.53% |
| 2026-09-23 | $509.4 | $495.9 | $13.56 | 19,445,556.0 | +0.52% |
| 2026-09-22 | $508.5 | $493.6 | $14.85 | 21,652,838.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $551.1 | $512.2 | $38.98 | 294,207,073.0 | +3.68% |
| 2026-09 | $519.8 | $486.0 | $33.83 | 442,227,863.0 | +1.11% |
| 2026-08 | $517.8 | $475.0 | $42.78 | 593,314,793.0 | +9.07% |
| 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% |
3.98%
2.34%
大文字化:
|
ボリューム (24 時間):