ストックスクリーナーアプリを入手
186.96
0.31%
0.58
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 |
|---|---|---|---|---|---|
| 2025-11-14 | $187.8 | $184.3 | $3.51 | 862,200.0 | +0.31% |
| 2025-11-13 | $188.7 | $185.9 | $2.75 | 856,385.0 | -0.94% |
| 2025-11-12 | $191.1 | $186.8 | $4.28 | 879,607.0 | +0.74% |
| 2025-11-11 | $189.1 | $185.9 | $3.15 | 804,220.0 | -0.79% |
| 2025-11-10 | $188.4 | $184.7 | $3.71 | 1,131,115.0 | +1.29% |
| 2025-11-07 | $185.9 | $182.4 | $3.46 | 768,529.0 | +1.40% |
| 2025-11-06 | $184.9 | $181.8 | $3.11 | 956,151.0 | -0.03% |
| 2025-11-05 | $184.5 | $180.1 | $4.47 | 833,952.0 | +1.35% |
| 2025-11-04 | $182.0 | $180.3 | $1.67 | 1,038,318.0 | -1.00% |
| 2025-11-03 | $183.1 | $180.7 | $2.46 | 1,191,519.0 | -0.62% |
| 2025-10-31 | $184.4 | $180.2 | $4.12 | 873,340.0 | +0.59% |
| 2025-10-30 | $186.4 | $181.3 | $5.09 | 1,186,902.0 | +0.81% |
| 2025-10-29 | $183.7 | $179.3 | $4.35 | 1,424,562.0 | -0.04% |
| 2025-10-28 | $182.6 | $180.8 | $1.84 | 1,314,505.0 | -0.83% |
| 2025-10-27 | $186.1 | $181.5 | $4.63 | 1,185,850.0 | -1.25% |
| 2025-10-24 | $186.2 | $182.7 | $3.53 | 1,035,548.0 | +2.29% |
| 2025-10-23 | $183.5 | $180.4 | $3.05 | 1,086,097.0 | -0.57% |
| 2025-10-22 | $183.4 | $180.9 | $2.45 | 1,223,981.0 | +0.23% |
| 2025-10-21 | $182.9 | $181.0 | $1.87 | 1,932,132.0 | -0.20% |
| 2025-10-20 | $184.0 | $180.9 | $3.04 | 1,681,963.0 | +0.77% |
| 2025-10-17 | $181.2 | $176.0 | $5.23 | 3,049,281.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $191.1 | $180.1 | $11.02 | 10,184,196.0 | +1.68% |
| 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% |
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% |
1.04%
1.48%
大文字化:
|
ボリューム (24 時間):