ストックスクリーナーアプリを入手
94.82
0.88%
0.93
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 |
|---|---|---|---|---|---|
| 2026-07-10 | $100.1 | $94.25 | $5.87 | 7,810,137.0 | +1.04% |
| 2026-07-09 | $96.80 | $92.83 | $3.97 | 13,680,492.0 | +0.02% |
| 2026-07-08 | $95.04 | $91.78 | $3.26 | 17,676,866.0 | -3.58% |
| 2026-07-07 | $103.6 | $96.96 | $6.60 | 17,946,410.0 | -3.38% |
| 2026-07-06 | $104.8 | $94.63 | $10.15 | 27,092,612.0 | +0.00% |
| 2026-07-02 | $104.1 | $97.57 | $6.54 | 34,499,430.0 | +7.90% |
| 2026-07-01 | $98.53 | $86.20 | $12.33 | 33,809,942.0 | +7.43% |
| 2026-06-30 | $88.26 | $83.42 | $4.84 | 35,320,356.0 | -6.20% |
| 2026-06-29 | $94.37 | $82.72 | $11.65 | 44,625,354.0 | +12.60% |
| 2026-06-26 | $87.67 | $81.81 | $5.86 | 44,762,183.0 | -3.54% |
| 2026-06-25 | $94.72 | $85.00 | $9.72 | 44,873,546.0 | -9.35% |
| 2026-06-24 | $103.0 | $92.28 | $10.69 | 39,698,227.0 | -9.35% |
| 2026-06-23 | $107.8 | $103.5 | $4.23 | 22,218,240.0 | -5.13% |
| 2026-06-22 | $120.0 | $107.3 | $12.69 | 25,041,235.0 | -2.73% |
| 2026-06-18 | $117.8 | $107.8 | $9.90 | 35,223,740.0 | -3.46% |
| 2026-06-17 | $125.4 | $116.4 | $9.06 | 17,830,287.0 | -5.09% |
| 2026-06-16 | $131.7 | $122.5 | $9.19 | 17,711,283.0 | -6.35% |
| 2026-06-15 | $136.2 | $130.6 | $5.62 | 19,743,008.0 | +5.78% |
| 2026-06-12 | $128.6 | $117.3 | $11.33 | 16,729,215.0 | +3.18% |
| 2026-06-11 | $121.1 | $113.3 | $7.83 | 17,414,409.0 | +4.16% |
| 2026-06-10 | $120.9 | $115.0 | $5.94 | 15,454,353.0 | -1.43% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-07 | $104.8 | $86.20 | $18.58 | 152,515,889.0 | +9.13% |
| 2026-06 | $153.9 | $81.81 | $72.06 | 575,452,850.0 | -45.36% |
| 2026-05 | $197.0 | $144.3 | $52.70 | 298,611,487.0 | -3.84% |
| 2026-04 | $183.2 | $116.4 | $66.85 | 387,060,873.0 | +32.57% |
| 2026-03 | $152.3 | $117.8 | $34.52 | 457,324,780.0 | -3.63% |
| 2026-02 | $147.9 | $104.2 | $43.71 | 479,440,048.0 | -13.50% |
| 2026-01 | $190.2 | $139.4 | $50.84 | 437,136,267.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $198.4 | $154.1 | $44.28 | 414,794,921.0 | -12.17% |
| 2025-11 | $270.4 | $166.0 | $104.4 | 339,000,609.0 | -34.26% |
| 2025-10 | $365.2 | $254.0 | $111.2 | 269,626,256.0 | -16.36% |
| 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% |
1.96%
0.28%
大文字化:
|
ボリューム (24 時間):