ストックスクリーナーアプリを入手
189.48
2.19%
4.06
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $190.3 | $184.2 | $6.10 | 2,731,527.0 | +2.19% |
| 2024-12-19 | $191.5 | $184.9 | $6.63 | 1,416,892.0 | -0.39% |
| 2024-12-18 | $197.7 | $185.8 | $11.94 | 1,830,780.0 | -5.10% |
| 2024-12-17 | $199.1 | $194.6 | $4.47 | 1,328,764.0 | -1.79% |
| 2024-12-16 | $200.4 | $197.9 | $2.49 | 1,334,605.0 | +0.22% |
| 2024-12-13 | $201.0 | $197.3 | $3.71 | 1,549,140.0 | -0.33% |
| 2024-12-12 | $203.2 | $199.1 | $4.07 | 1,550,534.0 | -1.00% |
| 2024-12-11 | $208.4 | $201.7 | $6.76 | 1,909,497.0 | -2.43% |
| 2024-12-10 | $210.7 | $206.4 | $4.28 | 917,203.0 | +0.13% |
| 2024-12-09 | $211.2 | $206.5 | $4.75 | 1,171,980.0 | -2.14% |
| 2024-12-06 | $214.5 | $210.3 | $4.14 | 768,394.0 | -0.55% |
| 2024-12-05 | $215.1 | $212.1 | $3.00 | 872,158.0 | +0.25% |
| 2024-12-04 | $214.6 | $210.1 | $4.52 | 1,068,996.0 | -1.14% |
| 2024-12-03 | $216.9 | $213.7 | $3.21 | 560,367.0 | -0.63% |
| 2024-12-02 | $219.8 | $214.7 | $5.12 | 875,489.0 | -1.95% |
| 2024-11-29 | $222.8 | $218.9 | $3.84 | 479,593.0 | -0.37% |
| 2024-11-27 | $224.2 | $220.7 | $3.57 | 565,281.0 | +0.02% |
| 2024-11-26 | $221.6 | $219.1 | $2.48 | 751,395.0 | -0.54% |
| 2024-11-25 | $225.7 | $221.5 | $4.23 | 1,351,562.0 | +0.38% |
| 2024-11-22 | $221.5 | $216.2 | $5.30 | 930,251.0 | +2.08% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $219.8 | $184.2 | $35.62 | 22,617,853.0 | -13.87% |
| 2024-11 | $225.7 | $189.2 | $36.45 | 19,308,478.0 | +13.00% |
| 2024-10 | $200.9 | $170.1 | $30.84 | 26,140,540.0 | +9.30% |
| 2024-09 | $180.6 | $161.4 | $19.23 | 21,015,064.0 | +3.49% |
| 2024-08 | $173.4 | $155.1 | $18.34 | 17,072,066.0 | -0.03% |
| 2024-07 | $176.4 | $145.8 | $30.62 | 21,708,615.0 | +13.75% |
| 2024-06 | $152.9 | $139.8 | $13.08 | 15,462,635.0 | -0.16% |
| 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% |
0.20%
0.37%
大文字化:
|
ボリューム (24 時間):