ストックスクリーナーアプリを入手
150.89
0.36%
-0.47
M T Bank Corp (MTB) 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 |
|---|---|---|---|---|---|
| 2024-07-01 | $153.3 | $150.1 | $3.21 | 148,373.0 | -0.50% |
| 2024-06-28 | $152.9 | $148.2 | $4.69 | 1,951,131.0 | +2.51% |
| 2024-06-27 | $148.4 | $146.4 | $1.96 | 674,337.0 | +0.22% |
| 2024-06-26 | $148.1 | $146.2 | $1.96 | 777,614.0 | -0.15% |
| 2024-06-25 | $150.6 | $147.4 | $3.27 | 1,012,664.0 | -1.37% |
| 2024-06-24 | $150.9 | $146.1 | $4.76 | 715,327.0 | +1.41% |
| 2024-06-21 | $148.0 | $145.2 | $2.73 | 1,384,228.0 | -0.21% |
| 2024-06-20 | $148.1 | $145.7 | $2.31 | 778,824.0 | +0.68% |
| 2024-06-18 | $147.5 | $144.6 | $2.87 | 769,520.0 | +1.40% |
| 2024-06-17 | $144.9 | $141.1 | $3.77 | 606,458.0 | +1.84% |
| 2024-06-14 | $143.2 | $141.0 | $2.23 | 568,024.0 | -0.57% |
| 2024-06-13 | $143.4 | $141.6 | $1.84 | 830,237.0 | -0.45% |
| 2024-06-12 | $146.3 | $143.2 | $3.18 | 1,039,965.0 | +2.00% |
| 2024-06-11 | $142.3 | $139.8 | $2.51 | 943,621.0 | -2.10% |
| 2024-06-10 | $146.0 | $142.7 | $3.36 | 766,773.0 | -2.02% |
| 2024-06-07 | $147.1 | $143.8 | $3.31 | 371,262.0 | +1.04% |
| 2024-06-06 | $147.2 | $144.9 | $2.32 | 419,782.0 | -0.50% |
| 2024-06-05 | $147.2 | $145.2 | $2.08 | 530,960.0 | -0.32% |
| 2024-06-04 | $149.2 | $146.5 | $2.77 | 578,831.0 | -1.21% |
| 2024-06-03 | $151.6 | $146.7 | $4.89 | 743,077.0 | -2.18% |
M T Bank Corp (MTB) 株の年ごとの株価履歴
この詳細な分析では、M T Bank Corp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MTB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、M T Bank Corp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。
2024年のM T Bank Corp (MTB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-06 | $153.3 | $139.8 | $13.55 | 15,611,008.0 | -0.66% |
| 2024-05 | $156.7 | $144.2 | $12.41 | 15,537,279.0 | +4.99% |
| 2024-04 | $148.9 | $133.0 | $15.90 | 22,478,302.0 | -0.72% |
| 2024-03 | $147.0 | $134.1 | $12.88 | 24,053,800.0 | +4.08% |
| 2024-02 | $140.6 | $128.3 | $12.34 | 25,258,392.0 | +1.19% |
| 2024-01 | $144.4 | $128.6 | $15.87 | 25,403,981.0 | +0.74% |
2023年のM T Bank Corp (MTB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $148.2 | $127.0 | $21.23 | 22,762,720.0 | +6.95% |
| 2023-11 | $129.9 | $111.1 | $18.85 | 17,206,713.0 | +13.68% |
| 2023-10 | $129.0 | $108.5 | $20.48 | 23,885,204.0 | -10.83% |
| 2023-09 | $130.9 | $117.8 | $13.08 | 19,954,962.0 | +1.12% |
| 2023-08 | $142.4 | $124.1 | $18.35 | 16,698,886.0 | -10.59% |
| 2023-07 | $142.2 | $121.8 | $20.41 | 22,665,815.0 | +13.01% |
| 2023-06 | $130.9 | $115.3 | $15.58 | 27,456,726.0 | +3.86% |
| 2023-05 | $127.1 | $109.4 | $17.75 | 32,215,914.0 | -5.28% |
| 2023-04 | $129.9 | $114.4 | $15.49 | 32,916,870.0 | +5.21% |
| 2023-03 | $155.1 | $110.0 | $45.09 | 66,834,672.0 | -23.00% |
| 2023-02 | $162.0 | $153.2 | $8.75 | 25,184,334.0 | -0.46% |
| 2023-01 | $158.0 | $139.0 | $18.97 | 25,904,805.0 | +7.54% |
2022年のM T Bank Corp (MTB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $171.3 | $138.4 | $32.84 | 31,316,315.0 | -14.68% |
| 2022-11 | $172.6 | $162.1 | $10.52 | 25,592,408.0 | +0.98% |
| 2022-10 | $192.6 | $159.4 | $33.16 | 33,214,286.0 | -4.51% |
| 2022-09 | $191.3 | $173.5 | $17.81 | 22,113,940.0 | -3.00% |
| 2022-08 | $193.4 | $173.4 | $20.02 | 17,693,896.0 | +2.46% |
| 2022-07 | $178.1 | $148.8 | $29.27 | 18,167,651.0 | +11.26% |
| 2022-06 | $181.8 | $156.2 | $25.60 | 19,073,187.0 | -11.40% |
| 2022-05 | $181.1 | $159.4 | $21.71 | 24,754,748.0 | +8.00% |
| 2022-04 | $184.3 | $157.9 | $26.34 | 42,242,399.0 | -1.69% |
| 2022-03 | $186.7 | $167.0 | $19.67 | 36,583,333.0 | -6.99% |
| 2022-02 | $186.9 | $168.1 | $18.85 | 24,752,575.0 | +7.59% |
| 2022-01 | $186.9 | $155.2 | $31.69 | 36,839,711.0 | +10.29% |
0.30%
2.01%
大文字化:
|
ボリューム (24 時間):