ストックスクリーナーアプリを入手
217.49
2.12%
3.825
Mastec Inc (MTZ) 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 |
|---|---|---|---|---|---|
| 2026-10-02 | $223.2 | $215.8 | $7.37 | 774,412.0 | +1.77% |
| 2026-10-01 | $215.6 | $206.2 | $9.44 | 1,213,814.0 | +0.02% |
| 2026-09-30 | $218.5 | $208.1 | $10.46 | 1,932,294.0 | +1.61% |
| 2026-09-29 | $212.4 | $206.0 | $6.44 | 1,390,587.0 | +3.01% |
| 2026-09-28 | $214.0 | $203.4 | $10.60 | 1,758,831.0 | -4.12% |
| 2026-09-25 | $217.5 | $210.2 | $7.21 | 1,360,552.0 | +0.42% |
| 2026-09-24 | $216.6 | $211.2 | $5.45 | 910,035.0 | -2.56% |
| 2026-09-23 | $225.0 | $213.9 | $11.08 | 1,046,977.0 | -1.88% |
| 2026-09-22 | $226.7 | $220.0 | $6.73 | 1,459,860.0 | -0.54% |
| 2026-09-21 | $225.8 | $213.5 | $12.28 | 1,592,071.0 | +3.97% |
| 2026-09-18 | $217.0 | $208.1 | $8.89 | 2,714,918.0 | +3.19% |
| 2026-09-17 | $235.0 | $206.5 | $28.50 | 3,886,118.0 | -7.92% |
| 2026-09-16 | $233.8 | $224.6 | $9.19 | 1,301,593.0 | +1.31% |
| 2026-09-15 | $232.3 | $221.7 | $10.63 | 1,288,301.0 | -2.20% |
| 2026-09-14 | $234.1 | $225.2 | $8.93 | 1,235,534.0 | -5.29% |
| 2026-09-11 | $241.7 | $234.4 | $7.36 | 722,601.0 | +3.54% |
| 2026-09-10 | $240.3 | $230.1 | $10.17 | 964,312.0 | -3.52% |
| 2026-09-09 | $251.6 | $240.4 | $11.23 | 846,487.0 | -2.23% |
| 2026-09-08 | $252.3 | $239.5 | $12.85 | 1,932,902.0 | +3.79% |
| 2026-09-04 | $240.8 | $232.0 | $8.79 | 1,645,383.0 | +2.11% |
| 2026-09-03 | $238.7 | $230.3 | $8.44 | 1,379,108.0 | -1.30% |
| 2026-09-02 | $238.8 | $233.3 | $5.54 | 1,634,398.0 | -1.01% |
Mastec Inc (MTZ) 株の年ごとの株価履歴
この詳細な分析では、Mastec Inc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MTZ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、Mastec Inc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Mastec Inc (MTZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $223.2 | $206.2 | $17.05 | 1,988,226.0 | +1.79% |
| 2026-09 | $252.3 | $203.4 | $48.97 | 32,523,679.0 | -10.91% |
| 2026-08 | $311.1 | $235.5 | $75.58 | 32,356,131.0 | -8.81% |
| 2026-07 | $410.5 | $259.2 | $151.2 | 29,237,779.0 | -36.80% |
| 2026-06 | $429.7 | $333.3 | $96.35 | 25,195,311.0 | +9.96% |
| 2026-05 | $441.4 | $368.0 | $73.47 | 24,877,806.0 | -3.98% |
| 2026-04 | $401.2 | $322.4 | $78.76 | 15,866,361.0 | +22.47% |
| 2026-03 | $328.7 | $275.7 | $52.94 | 23,604,486.0 | +7.96% |
| 2026-02 | $300.0 | $226.1 | $73.91 | 19,164,767.0 | +23.93% |
| 2026-01 | $251.0 | $213.2 | $37.79 | 18,058,301.0 | +10.63% |
2025年のMastec Inc (MTZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $233.1 | $206.2 | $26.99 | 16,205,281.0 | +3.02% |
| 2025-11 | $214.2 | $182.3 | $31.91 | 15,021,827.0 | +4.76% |
| 2025-10 | $224.0 | $190.0 | $34.02 | 23,991,641.0 | -4.06% |
| 2025-09 | $213.7 | $171.1 | $42.61 | 19,449,912.0 | +17.13% |
| 2025-08 | $187.0 | $160.1 | $26.94 | 21,381,063.0 | -3.97% |
| 2025-07 | $194.0 | $164.1 | $29.88 | 19,089,894.0 | +11.02% |
| 2025-06 | $172.7 | $152.4 | $20.28 | 15,437,486.0 | +9.30% |
| 2025-05 | $161.5 | $131.7 | $29.78 | 19,868,828.0 | +22.47% |
| 2025-04 | $128.2 | $99.70 | $28.54 | 21,674,034.0 | +9.09% |
| 2025-03 | $135.9 | $106.5 | $29.42 | 28,392,402.0 | -10.63% |
| 2025-02 | $146.8 | $123.3 | $23.43 | 19,749,752.0 | -9.99% |
| 2025-01 | $166.9 | $129.5 | $37.45 | 20,270,788.0 | +6.57% |
2024年のMastec Inc (MTZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $144.8 | $129.9 | $14.94 | 14,927,435.0 | -5.73% |
| 2024-11 | $150.1 | $128.5 | $21.62 | 19,543,637.0 | +17.23% |
| 2024-10 | $130.2 | $118.9 | $11.36 | 15,249,563.0 | -0.17% |
| 2024-09 | $128.0 | $96.01 | $31.96 | 18,647,037.0 | +8.81% |
| 2024-08 | $113.7 | $89.96 | $23.73 | 15,977,828.0 | +2.82% |
| 2024-07 | $112.3 | $99.52 | $12.78 | 18,199,404.0 | +2.84% |
| 2024-06 | $112.9 | $105.5 | $7.43 | 14,115,002.0 | -4.69% |
| 2024-05 | $113.1 | $86.12 | $27.00 | 19,291,554.0 | +26.56% |
| 2024-04 | $96.73 | $82.29 | $14.44 | 14,412,209.0 | -4.89% |
| 2024-03 | $94.82 | $80.47 | $14.35 | 19,390,771.0 | +23.58% |
| 2024-02 | $75.89 | $66.48 | $9.41 | 17,764,444.0 | +14.91% |
| 2024-01 | $75.69 | $60.96 | $14.73 | 22,301,724.0 | -13.27% |
1.35%
1.16%
大文字化:
|
ボリューム (24 時間):