ストックスクリーナーアプリを入手
170.50
3.74%
-6.63
プレマーケット:
173.58
3.08
+1.81%
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $181.2 | $166.3 | $14.88 | 29,511,318.0 | -3.74% |
| 2025-11-20 | $193.5 | $171.5 | $22.06 | 27,495,532.0 | -5.02% |
| 2025-11-19 | $203.9 | $181.7 | $22.22 | 27,760,798.0 | -9.82% |
| 2025-11-18 | $213.8 | $196.0 | $17.83 | 21,783,253.0 | +5.82% |
| 2025-11-17 | $204.2 | $189.5 | $14.62 | 19,119,093.0 | -2.17% |
| 2025-11-14 | $208.8 | $194.6 | $14.28 | 23,173,146.0 | -4.22% |
| 2025-11-13 | $226.0 | $207.0 | $18.97 | 16,312,925.0 | -7.15% |
| 2025-11-12 | $234.8 | $219.8 | $15.04 | 10,699,475.0 | -2.91% |
| 2025-11-11 | $239.2 | $230.6 | $8.69 | 8,233,927.0 | -3.15% |
| 2025-11-10 | $250.0 | $234.6 | $15.36 | 9,431,776.0 | -1.26% |
| 2025-11-07 | $243.7 | $219.7 | $24.05 | 16,883,769.0 | +1.99% |
| 2025-11-06 | $252.3 | $235.0 | $17.31 | 14,318,332.0 | -6.98% |
| 2025-11-05 | $255.4 | $247.0 | $8.34 | 9,599,125.0 | +3.24% |
| 2025-11-04 | $258.2 | $245.9 | $12.35 | 15,644,797.0 | -6.68% |
| 2025-11-03 | $270.4 | $259.9 | $10.51 | 12,018,306.0 | -1.80% |
| 2025-10-31 | $276.3 | $263.0 | $13.32 | 14,029,156.0 | +5.87% |
| 2025-10-30 | $271.4 | $254.0 | $17.37 | 15,355,491.0 | -7.55% |
| 2025-10-29 | $286.2 | $274.0 | $12.18 | 9,911,242.0 | -3.26% |
| 2025-10-28 | $297.2 | $284.2 | $12.95 | 7,916,133.0 | -3.72% |
| 2025-10-27 | $299.8 | $293.0 | $6.80 | 8,093,921.0 | +2.27% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $270.4 | $166.3 | $104.1 | 291,496,890.0 | -36.74% |
| 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% |
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% |
0.52%
1.63%
大文字化:
|
ボリューム (24 時間):