ストックスクリーナーアプリを入手
309.52
3.44%
-10.77
Strategy Inc (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 |
|---|---|---|---|---|---|
| 2025-10-10 | $323.4 | $303.6 | $19.86 | 7,360,489.0 | -3.43% |
| 2025-10-09 | $329.0 | $318.2 | $10.77 | 11,133,724.0 | -3.18% |
| 2025-10-08 | $336.4 | $322.3 | $14.06 | 12,900,254.0 | +0.73% |
| 2025-10-07 | $359.4 | $328.2 | $31.28 | 19,504,192.0 | -8.70% |
| 2025-10-06 | $365.2 | $354.7 | $10.51 | 9,199,489.0 | +2.29% |
| 2025-10-03 | $358.5 | $344.4 | $14.14 | 12,257,887.0 | -0.20% |
| 2025-10-02 | $353.2 | $341.1 | $12.07 | 13,672,598.0 | +4.11% |
| 2025-10-01 | $343.7 | $331.2 | $12.53 | 13,611,613.0 | +5.03% |
| 2025-09-30 | $324.5 | $316.2 | $8.31 | 7,765,488.0 | -1.29% |
| 2025-09-29 | $328.0 | $311.0 | $16.99 | 12,591,287.0 | +5.62% |
| 2025-09-26 | $310.0 | $297.7 | $12.29 | 11,673,816.0 | +2.78% |
| 2025-09-25 | $317.0 | $292.4 | $24.64 | 22,007,010.0 | -6.99% |
| 2025-09-24 | $337.1 | $323.1 | $13.92 | 9,050,885.0 | -1.36% |
| 2025-09-23 | $339.0 | $327.8 | $11.23 | 9,462,769.0 | -2.43% |
| 2025-09-22 | $341.6 | $329.0 | $12.59 | 9,394,298.0 | -2.56% |
| 2025-09-19 | $352.9 | $337.1 | $15.85 | 17,685,503.0 | -1.25% |
| 2025-09-18 | $358.2 | $334.6 | $23.62 | 19,640,668.0 | +5.89% |
| 2025-09-17 | $340.1 | $323.2 | $16.91 | 9,620,658.0 | -1.61% |
| 2025-09-16 | $335.4 | $324.8 | $10.60 | 8,594,757.0 | +2.23% |
| 2025-09-15 | $331.3 | $320.4 | $10.88 | 9,491,826.0 | -1.10% |
| 2025-09-12 | $336.1 | $327.6 | $8.53 | 10,773,446.0 | +1.66% |
| 2025-09-11 | $329.8 | $322.8 | $6.98 | 7,424,225.0 | -0.13% |
| 2025-09-10 | $340.0 | $322.0 | $18.05 | 9,708,109.0 | -0.63% |
Strategy Inc (MSTR) 株の年ごとの株価履歴
この詳細な分析では、Strategy Inc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 Inc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 Inc (MSTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $365.2 | $303.6 | $61.64 | 99,640,246.0 | -4.00% |
| 2025-09 | $358.2 | $292.4 | $65.89 | 235,662,356.0 | -3.65% |
| 2025-08 | $414.4 | $325.6 | $88.80 | 245,623,883.0 | -16.78% |
| 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 Inc (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 Inc (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% |
5.55%
大文字化:
|
ボリューム (24 時間):