ストックスクリーナーアプリを入手
383.41
2.12%
7.95
プレマーケット:
383.03
-0.38
-0.10%
Strategy (MSTR) 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 |
|---|---|---|---|---|---|
| 2025-08-06 | $384.4 | $373.0 | $11.42 | 7,042,915.0 | +2.12% |
| 2025-08-05 | $388.3 | $373.4 | $14.95 | 8,266,874.0 | -3.54% |
| 2025-08-04 | $390.0 | $366.2 | $23.82 | 12,319,420.0 | +6.17% |
| 2025-08-01 | $392.6 | $365.7 | $26.94 | 21,702,399.0 | -8.77% |
| 2025-07-31 | $410.8 | $397.1 | $13.73 | 10,254,649.0 | +1.73% |
| 2025-07-30 | $404.4 | $392.6 | $11.80 | 7,481,731.0 | +0.10% |
| 2025-07-29 | $407.0 | $390.4 | $16.59 | 10,536,492.0 | -2.26% |
| 2025-07-28 | $417.0 | $403.5 | $13.55 | 6,957,017.0 | -0.51% |
| 2025-07-25 | $410.9 | $402.2 | $8.75 | 8,329,515.0 | -2.18% |
| 2025-07-24 | $419.9 | $406.2 | $13.78 | 7,377,888.0 | +0.55% |
| 2025-07-23 | $413.2 | $407.6 | $5.63 | 6,213,435.0 | -3.22% |
| 2025-07-22 | $433.9 | $413.6 | $20.34 | 10,463,667.0 | +0.03% |
| 2025-07-21 | $437.0 | $425.0 | $11.98 | 9,943,190.0 | +0.72% |
| 2025-07-18 | $454.3 | $422.2 | $32.11 | 19,024,382.0 | -6.23% |
| 2025-07-17 | $456.0 | $446.6 | $9.42 | 8,712,204.0 | -1.00% |
| 2025-07-16 | $457.2 | $445.6 | $11.66 | 10,489,403.0 | +3.07% |
| 2025-07-15 | $456.7 | $441.0 | $15.64 | 14,208,780.0 | -1.93% |
| 2025-07-14 | $456.4 | $440.6 | $15.80 | 17,899,108.0 | +3.78% |
| 2025-07-11 | $438.8 | $423.5 | $15.34 | 18,374,635.0 | +3.04% |
| 2025-07-10 | $422.4 | $411.2 | $11.20 | 12,793,764.0 | +1.52% |
| 2025-07-09 | $416.3 | $395.9 | $20.39 | 12,938,701.0 | +4.65% |
| 2025-07-08 | $402.2 | $393.2 | $8.99 | 6,848,313.0 | +0.32% |
Strategy (MSTR) 株の年ごとの株価履歴
この詳細な分析では、Strategy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MSTR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、Strategy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Strategy (MSTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $392.6 | $365.7 | $26.94 | 56,374,523.0 | -4.59% |
| 2025-07 | $457.2 | $372.9 | $84.31 | 251,778,145.0 | -0.59% |
| 2025-06 | $407.4 | $358.8 | $48.59 | 206,298,160.0 | +9.53% |
| 2025-05 | $430.3 | $358.5 | $71.85 | 299,180,286.0 | -2.91% |
| 2025-04 | $384.0 | $235.9 | $148.1 | 378,554,325.0 | +31.86% |
| 2025-03 | $343.6 | $231.5 | $112.1 | 402,194,960.0 | +12.86% |
| 2025-02 | $353.8 | $231.9 | $121.9 | 289,981,077.0 | -23.70% |
| 2025-01 | $404.4 | $292.3 | $112.1 | 377,963,583.0 | +15.60% |
2024年のStrategy (MSTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $444.9 | $301.7 | $143.2 | 488,190,107.0 | -21.81% |
| 2024-11 | $543.0 | $220.8 | $322.2 | 757,205,341.0 | +58.47% |
| 2024-10 | $267.9 | $157.0 | $110.9 | 432,716,637.0 | +45.02% |
| 2024-09 | $179.6 | $113.7 | $65.91 | 226,510,374.0 | +27.32% |
| 2024-08 | $163.4 | $102.4 | $61.03 | 232,548,360.0 | -17.98% |
| 2024-07 | $183.7 | $120.2 | $63.47 | 276,613,140.0 | +17.20% |
| 2024-06 | $173.5 | $132.6 | $40.92 | 246,926,550.0 | -9.64% |
| 2024-05 | $174.0 | $101.0 | $73.00 | 289,594,560.0 | +43.14% |
| 2024-04 | $174.0 | $106.3 | $67.66 | 358,774,860.0 | -37.52% |
| 2024-03 | $200.0 | $99.20 | $100.8 | 745,927,600.0 | +66.65% |
| 2024-02 | $104.0 | $46.75 | $57.25 | 342,254,870.0 | +104.07% |
| 2024-01 | $72.78 | $43.87 | $28.90 | 305,597,910.0 | -20.65% |
2023年のStrategy (MSTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $68.94 | $50.34 | $18.60 | 234,668,440.0 | +26.75% |
| 2023-11 | $53.52 | $41.24 | $12.29 | 209,028,730.0 | +17.69% |
| 2023-10 | $44.95 | $30.71 | $14.24 | 163,194,550.0 | +28.97% |
| 2023-09 | $36.76 | $31.01 | $5.75 | 97,505,380.0 | -8.18% |
| 2023-08 | $43.80 | $32.23 | $11.57 | 139,029,220.0 | -18.35% |
| 2023-07 | $47.51 | $34.60 | $12.91 | 175,510,650.0 | +27.88% |
| 2023-06 | $35.27 | $26.60 | $8.67 | 210,528,350.0 | +13.52% |
| 2023-05 | $33.29 | $26.65 | $6.64 | 183,117,020.0 | -8.15% |
| 2023-04 | $34.76 | $27.84 | $6.93 | 157,954,370.0 | +12.34% |
| 2023-03 | $29.54 | $18.83 | $10.71 | 209,271,420.0 | +11.46% |
| 2023-02 | $31.50 | $23.65 | $7.85 | 104,759,280.0 | +4.19% |
| 2023-01 | $26.21 | $13.94 | $12.27 | 132,358,740.0 | +77.81% |
2.25%
0.19%
大文字化:
|
ボリューム (24 時間):