ストックスクリーナーアプリを入手
217.29
1.74%
3.77
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $218.9 | $213.0 | $5.94 | 411,619.0 | +1.80% |
| 2024-11-20 | $214.8 | $211.4 | $3.35 | 621,567.0 | -0.09% |
| 2024-11-19 | $214.7 | $211.2 | $3.48 | 537,722.0 | -0.52% |
| 2024-11-18 | $215.7 | $213.7 | $1.96 | 722,564.0 | +0.04% |
| 2024-11-15 | $216.2 | $212.6 | $3.62 | 820,164.0 | +0.69% |
| 2024-11-14 | $214.0 | $211.6 | $2.40 | 895,325.0 | +0.63% |
| 2024-11-13 | $216.6 | $211.8 | $4.79 | 684,660.0 | -0.61% |
| 2024-11-12 | $215.8 | $212.9 | $2.93 | 972,965.0 | -0.66% |
| 2024-11-11 | $216.8 | $213.0 | $3.82 | 1,109,503.0 | +2.50% |
| 2024-11-08 | $211.5 | $207.4 | $4.13 | 909,997.0 | +0.62% |
| 2024-11-07 | $212.9 | $206.6 | $6.28 | 1,493,268.0 | -3.90% |
| 2024-11-06 | $216.8 | $205.8 | $11.07 | 2,980,246.0 | +12.13% |
| 2024-11-05 | $194.5 | $190.9 | $3.64 | 1,184,318.0 | +1.30% |
| 2024-11-04 | $192.5 | $189.2 | $3.26 | 722,748.0 | -0.82% |
| 2024-11-01 | $196.7 | $191.9 | $4.82 | 839,848.0 | -1.25% |
| 2024-10-31 | $197.9 | $194.1 | $3.75 | 1,029,809.0 | -1.46% |
| 2024-10-30 | $199.5 | $195.5 | $3.98 | 776,836.0 | +0.94% |
| 2024-10-29 | $198.3 | $195.6 | $2.78 | 757,669.0 | -0.77% |
| 2024-10-28 | $197.8 | $193.0 | $4.74 | 912,433.0 | +2.42% |
| 2024-10-25 | $196.4 | $191.8 | $4.60 | 876,403.0 | -0.99% |
| 2024-10-24 | $195.9 | $192.9 | $3.06 | 1,214,325.0 | +0.34% |
| 2024-10-23 | $195.1 | $191.7 | $3.43 | 1,154,628.0 | -0.11% |
| 2024-10-22 | $195.6 | $192.7 | $2.84 | 1,069,611.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $218.9 | $189.2 | $29.67 | 14,906,514.0 | +11.66% |
| 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% |
1.33%
0.30%
大文字化:
|
ボリューム (24 時間):