ストックスクリーナーアプリを入手
254.57
0.62%
1.32
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $255.6 | $252.5 | $3.13 | 132,665.0 | +0.59% |
| 2026-08-13 | $255.7 | $252.5 | $3.21 | 670,869.0 | -0.12% |
| 2026-08-12 | $254.2 | $251.4 | $2.80 | 798,938.0 | +0.55% |
| 2026-08-11 | $253.9 | $250.9 | $2.96 | 704,712.0 | +0.41% |
| 2026-08-10 | $251.5 | $248.8 | $2.69 | 660,186.0 | +0.27% |
| 2026-08-07 | $251.5 | $246.9 | $4.59 | 722,466.0 | +0.12% |
| 2026-08-06 | $254.0 | $249.4 | $4.63 | 720,002.0 | -0.71% |
| 2026-08-05 | $254.4 | $251.2 | $3.16 | 1,015,289.0 | -0.44% |
| 2026-08-04 | $254.7 | $248.6 | $6.09 | 1,009,002.0 | +1.43% |
| 2026-08-03 | $249.7 | $246.3 | $3.41 | 1,171,296.0 | +1.31% |
| 2026-07-31 | $248.7 | $245.6 | $3.09 | 865,084.0 | -0.30% |
| 2026-07-30 | $251.1 | $246.7 | $4.36 | 1,088,308.0 | -1.33% |
| 2026-07-29 | $252.9 | $249.4 | $3.53 | 1,162,900.0 | -0.90% |
| 2026-07-28 | $253.6 | $249.1 | $4.47 | 1,328,004.0 | +1.74% |
| 2026-07-27 | $252.2 | $247.1 | $5.10 | 1,082,458.0 | -0.53% |
| 2026-07-24 | $249.7 | $245.8 | $3.86 | 1,244,192.0 | +1.48% |
| 2026-07-23 | $247.7 | $244.3 | $3.37 | 1,031,544.0 | -1.90% |
| 2026-07-22 | $251.0 | $247.1 | $3.90 | 1,182,072.0 | +0.83% |
| 2026-07-21 | $249.9 | $246.2 | $3.72 | 1,088,017.0 | -0.31% |
| 2026-07-20 | $250.7 | $247.0 | $3.68 | 1,222,131.0 | +0.08% |
| 2026-07-17 | $255.0 | $248.7 | $6.25 | 1,097,458.0 | -1.89% |
| 2026-07-16 | $254.3 | $249.8 | $4.52 | 1,689,477.0 | +2.22% |
| 2026-07-15 | $248.7 | $241.4 | $7.35 | 2,095,451.0 | +2.76% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $255.7 | $246.3 | $9.37 | 7,605,425.0 | +3.45% |
| 2026-07 | $255.0 | $232.0 | $22.97 | 24,905,876.0 | +3.46% |
| 2026-06 | $239.8 | $209.7 | $30.09 | 24,543,126.0 | +10.13% |
| 2026-05 | $219.5 | $202.8 | $16.62 | 18,844,844.0 | -1.15% |
| 2026-04 | $223.7 | $204.9 | $18.81 | 20,843,337.0 | +5.76% |
| 2026-03 | $221.1 | $193.9 | $27.15 | 27,903,795.0 | -4.73% |
| 2026-02 | $239.0 | $214.2 | $24.76 | 25,917,772.0 | -2.07% |
| 2026-01 | $222.8 | $199.6 | $23.21 | 24,975,817.0 | +9.97% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $208.3 | $187.8 | $20.45 | 19,129,659.0 | +7.01% |
| 2025-11 | $192.6 | $179.8 | $12.85 | 16,714,478.0 | +3.45% |
| 2025-10 | $198.9 | $174.8 | $24.11 | 31,555,189.0 | -6.96% |
| 2025-09 | $204.0 | $192.7 | $11.29 | 21,511,726.0 | -2.00% |
| 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% |
0.56%
1.16%
大文字化:
|
ボリューム (24 時間):