ストックスクリーナーアプリを入手
369.06
0.42%
-1.57
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 |
|---|---|---|---|---|---|
| 2025-05-30 | $372.6 | $359.2 | $13.41 | 12,554,426.0 | -0.42% |
| 2025-05-29 | $373.9 | $362.7 | $11.12 | 10,163,298.0 | +1.75% |
| 2025-05-28 | $370.7 | $358.5 | $12.15 | 9,828,789.0 | -2.14% |
| 2025-05-27 | $381.3 | $364.2 | $17.12 | 14,089,750.0 | +0.73% |
| 2025-05-23 | $392.2 | $367.3 | $24.88 | 21,299,699.0 | -7.50% |
| 2025-05-22 | $426.3 | $398.9 | $27.41 | 16,417,371.0 | -0.80% |
| 2025-05-21 | $423.3 | $395.5 | $27.81 | 18,375,545.0 | -3.41% |
| 2025-05-20 | $417.9 | $406.1 | $11.75 | 11,383,311.0 | +0.85% |
| 2025-05-19 | $414.6 | $392.6 | $21.97 | 12,737,050.0 | +3.41% |
| 2025-05-16 | $406.9 | $389.0 | $17.89 | 12,307,970.0 | +0.70% |
| 2025-05-15 | $415.4 | $394.1 | $21.22 | 14,601,313.0 | -4.73% |
| 2025-05-14 | $425.9 | $410.4 | $15.53 | 10,657,936.0 | -1.15% |
| 2025-05-13 | $422.6 | $404.1 | $18.43 | 12,867,566.0 | +4.13% |
| 2025-05-12 | $422.0 | $400.8 | $21.21 | 16,098,368.0 | -2.68% |
| 2025-05-09 | $430.3 | $406.2 | $24.13 | 17,097,490.0 | +0.40% |
| 2025-05-08 | $423.1 | $404.5 | $18.61 | 21,841,310.0 | +5.58% |
| 2025-05-07 | $396.4 | $388.3 | $8.09 | 10,512,113.0 | +1.78% |
| 2025-05-06 | $387.9 | $377.8 | $10.09 | 9,376,745.0 | -0.24% |
| 2025-05-05 | $391.9 | $374.2 | $17.73 | 14,329,664.0 | -1.99% |
| 2025-05-02 | $401.7 | $387.5 | $14.19 | 15,876,199.0 | +3.35% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $430.3 | $358.5 | $71.85 | 311,734,712.0 | -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% |
3.55%
0.45%
大文字化:
|
ボリューム (24 時間):