ストックスクリーナーアプリを入手
136.56
3.40%
4.49
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $139.0 | $130.3 | $8.72 | 2,577,139.0 | +3.40% |
| 2024-12-19 | $135.9 | $130.5 | $5.43 | 735,121.0 | +1.04% |
| 2024-12-18 | $139.7 | $129.9 | $9.77 | 870,802.0 | -4.27% |
| 2024-12-17 | $138.8 | $134.4 | $4.45 | 640,301.0 | -2.32% |
| 2024-12-16 | $141.8 | $137.6 | $4.19 | 804,252.0 | +1.46% |
| 2024-12-13 | $139.0 | $136.3 | $2.70 | 437,631.0 | +0.26% |
| 2024-12-12 | $138.8 | $135.5 | $3.32 | 779,517.0 | -0.28% |
| 2024-12-11 | $138.7 | $134.0 | $4.66 | 771,688.0 | +3.72% |
| 2024-12-10 | $135.1 | $132.2 | $2.87 | 893,344.0 | -0.70% |
| 2024-12-09 | $142.2 | $133.8 | $8.50 | 995,058.0 | -5.72% |
| 2024-12-06 | $142.2 | $139.3 | $2.93 | 621,673.0 | +0.46% |
| 2024-12-05 | $143.2 | $140.4 | $2.85 | 761,016.0 | -1.26% |
| 2024-12-04 | $144.0 | $139.3 | $4.76 | 736,884.0 | -0.27% |
| 2024-12-03 | $144.0 | $141.8 | $2.23 | 796,017.0 | +0.99% |
| 2024-12-02 | $144.8 | $141.8 | $3.06 | 622,256.0 | -1.40% |
| 2024-11-29 | $147.8 | $143.9 | $3.97 | 550,309.0 | -0.34% |
| 2024-11-27 | $149.5 | $142.8 | $6.76 | 629,079.0 | -2.29% |
| 2024-11-26 | $150.1 | $142.5 | $7.62 | 1,315,432.0 | +3.40% |
| 2024-11-25 | $143.4 | $138.5 | $4.86 | 974,724.0 | +0.65% |
| 2024-11-22 | $143.0 | $140.5 | $2.42 | 604,776.0 | +0.06% |
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。
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 | 15,619,838.0 | -5.21% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $76.56 | $59.24 | $17.32 | 20,344,307.0 | +24.87% |
| 2023-11 | $61.52 | $44.65 | $16.87 | 35,215,469.0 | +2.02% |
| 2023-10 | $71.96 | $57.34 | $14.62 | 22,461,046.0 | -17.41% |
| 2023-09 | $101.1 | $71.61 | $29.48 | 18,007,658.0 | -27.66% |
| 2023-08 | $123.3 | $91.46 | $31.87 | 18,622,749.0 | -15.51% |
| 2023-07 | $121.8 | $111.7 | $10.17 | 11,207,458.0 | -0.19% |
| 2023-06 | $118.3 | $101.2 | $17.11 | 14,155,195.0 | +16.39% |
| 2023-05 | $104.9 | $84.80 | $20.07 | 16,449,188.0 | +14.13% |
| 2023-04 | $95.10 | $85.17 | $9.93 | 8,716,197.0 | -5.96% |
| 2023-03 | $103.5 | $85.58 | $17.92 | 15,478,053.0 | -3.36% |
| 2023-02 | $100.4 | $89.00 | $11.44 | 12,550,496.0 | -0.52% |
| 2023-01 | $98.28 | $84.89 | $13.39 | 10,909,456.0 | +15.12% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $91.68 | $81.36 | $10.32 | 14,449,792.0 | -6.06% |
| 2022-11 | $96.53 | $71.14 | $25.39 | 17,632,287.0 | +17.84% |
| 2022-10 | $78.38 | $62.36 | $16.02 | 16,019,070.0 | +21.39% |
| 2022-09 | $86.57 | $63.36 | $23.21 | 15,056,880.0 | -21.12% |
| 2022-08 | $86.50 | $76.28 | $10.22 | 11,579,351.0 | +1.99% |
| 2022-07 | $79.97 | $62.64 | $17.33 | 14,444,206.0 | +10.15% |
| 2022-06 | $92.03 | $67.31 | $24.72 | 16,576,870.0 | -14.27% |
| 2022-05 | $84.99 | $70.72 | $14.27 | 15,933,897.0 | +16.08% |
| 2022-04 | $89.24 | $70.90 | $18.34 | 11,509,461.0 | -17.32% |
| 2022-03 | $89.83 | $71.85 | $17.98 | 17,470,522.0 | +10.59% |
| 2022-02 | $95.00 | $75.61 | $19.39 | 12,301,861.0 | -8.56% |
| 2022-01 | $99.00 | $82.08 | $16.92 | 11,218,342.0 | -6.66% |
0.25%
0.93%
大文字化:
|
ボリューム (24 時間):