ストックスクリーナーアプリを入手
317.20
1.78%
5.54
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 |
|---|---|---|---|---|---|
| 2025-04-17 | $320.0 | $306.0 | $14.00 | 13,452,965.0 | +1.78% |
| 2025-04-16 | $318.6 | $304.0 | $14.60 | 12,802,055.0 | +0.30% |
| 2025-04-15 | $319.8 | $306.8 | $12.94 | 11,133,845.0 | -0.23% |
| 2025-04-14 | $314.6 | $300.1 | $14.50 | 15,558,408.0 | +3.82% |
| 2025-04-11 | $304.1 | $276.3 | $27.85 | 21,218,269.0 | +10.15% |
| 2025-04-10 | $288.3 | $261.4 | $26.94 | 19,181,273.0 | -8.26% |
| 2025-04-09 | $302.3 | $241.7 | $60.65 | 38,216,666.0 | +24.76% |
| 2025-04-08 | $281.2 | $235.9 | $45.25 | 19,331,571.0 | -11.26% |
| 2025-04-07 | $297.6 | $252.6 | $45.00 | 28,329,011.0 | -8.67% |
| 2025-04-04 | $299.1 | $265.3 | $33.84 | 24,735,860.0 | +4.01% |
| 2025-04-03 | $299.2 | $276.0 | $23.19 | 18,070,759.0 | -9.68% |
| 2025-04-02 | $319.5 | $297.0 | $22.49 | 15,729,339.0 | +2.13% |
| 2025-04-01 | $307.6 | $280.7 | $26.95 | 16,638,504.0 | +6.16% |
| 2025-03-31 | $294.9 | $272.8 | $22.08 | 14,809,201.0 | -0.39% |
| 2025-03-28 | $320.8 | $289.2 | $31.55 | 20,958,840.0 | -10.84% |
| 2025-03-27 | $333.5 | $318.0 | $15.49 | 13,812,762.0 | -1.43% |
| 2025-03-26 | $340.3 | $319.7 | $20.61 | 16,617,759.0 | -3.66% |
| 2025-03-25 | $343.6 | $329.5 | $14.09 | 14,932,089.0 | +1.81% |
| 2025-03-24 | $336.8 | $311.4 | $25.41 | 22,822,621.0 | +10.43% |
| 2025-03-21 | $306.4 | $293.0 | $13.34 | 20,576,838.0 | +0.64% |
| 2025-03-20 | $309.4 | $293.4 | $16.00 | 14,914,595.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $320.0 | $235.9 | $84.07 | 267,851,490.0 | +10.04% |
| 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% |
0.37%
1.34%
大文字化:
|
ボリューム (24 時間):