ストックスクリーナーアプリを入手
195.28
0.66%
-1.29
アフターアワーズ：
193.18
-2.10
-1.08%
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 |
|---|---|---|---|---|---|
| 2025-09-16 | $197.0 | $192.7 | $4.29 | 804,680.0 | -0.66% |
| 2025-09-15 | $199.7 | $196.2 | $3.47 | 755,838.0 | -1.12% |
| 2025-09-12 | $199.8 | $197.0 | $2.83 | 696,688.0 | +0.49% |
| 2025-09-11 | $198.9 | $196.0 | $2.91 | 904,365.0 | -0.17% |
| 2025-09-10 | $200.8 | $197.4 | $3.40 | 927,252.0 | -0.82% |
| 2025-09-09 | $201.6 | $199.1 | $2.48 | 620,272.0 | +0.29% |
| 2025-09-08 | $199.7 | $196.3 | $3.31 | 700,094.0 | -0.18% |
| 2025-09-05 | $204.0 | $198.9 | $5.04 | 977,392.0 | -1.38% |
| 2025-09-04 | $202.8 | $198.7 | $4.09 | 916,633.0 | +1.91% |
| 2025-09-03 | $200.8 | $197.2 | $3.58 | 953,915.0 | -0.21% |
| 2025-09-02 | $199.0 | $195.6 | $3.37 | 1,043,796.0 | -1.33% |
| 2025-08-29 | $202.8 | $200.1 | $2.66 | 748,452.0 | +0.43% |
| 2025-08-28 | $203.1 | $199.7 | $3.40 | 848,635.0 | -0.60% |
| 2025-08-27 | $203.2 | $199.9 | $3.28 | 884,378.0 | +0.93% |
| 2025-08-26 | $200.6 | $197.2 | $3.35 | 878,073.0 | +1.13% |
| 2025-08-25 | $199.7 | $197.8 | $1.88 | 497,899.0 | -0.92% |
| 2025-08-22 | $200.2 | $193.3 | $6.85 | 1,110,359.0 | +3.80% |
| 2025-08-21 | $192.6 | $190.8 | $1.83 | 874,344.0 | -0.39% |
| 2025-08-20 | $193.9 | $190.9 | $2.98 | 989,800.0 | +1.48% |
| 2025-08-19 | $192.6 | $190.2 | $2.37 | 640,207.0 | -0.16% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-09 | $204.0 | $192.7 | $11.29 | 10,105,605.0 | -3.16% |
| 2025-08 | $203.2 | $182.6 | $20.56 | 18,145,347.0 | +6.87% |
| 2025-07 | $204.3 | $188.4 | $15.91 | 24,602,596.0 | -2.73% |
| 2025-06 | $196.3 | $177.4 | $18.86 | 24,435,749.0 | +6.21% |
| 2025-05 | $188.4 | $167.3 | $21.05 | 23,264,362.0 | +7.59% |
| 2025-04 | $180.0 | $150.8 | $29.26 | 29,501,108.0 | -5.03% |
| 2025-03 | $193.1 | $168.9 | $24.19 | 33,048,053.0 | -6.77% |
| 2025-02 | $202.3 | $188.1 | $14.20 | 20,130,679.0 | -4.73% |
| 2025-01 | $203.3 | $185.7 | $17.60 | 26,593,823.0 | +7.04% |
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 | 22,621,694.0 | -14.29% |
| 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% |
0.49%
大文字化:
|
ボリューム (24 時間):