ストックスクリーナーアプリを入手
30.10
0.92%
-0.28
プレマーケット:
29.95
-0.15
-0.50%
Murphy Oil Corp (MUR) 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 |
|---|---|---|---|---|---|
| 2025-11-20 | $31.69 | $30.03 | $1.66 | 2,968,680.0 | -0.92% |
| 2025-11-19 | $30.44 | $29.25 | $1.19 | 2,356,110.0 | -0.49% |
| 2025-11-18 | $30.68 | $28.94 | $1.74 | 2,079,735.0 | +3.53% |
| 2025-11-17 | $30.16 | $29.02 | $1.14 | 2,001,669.0 | -3.18% |
| 2025-11-14 | $30.52 | $29.07 | $1.45 | 2,696,484.0 | +3.29% |
| 2025-11-13 | $29.94 | $28.86 | $1.08 | 2,103,734.0 | +2.22% |
| 2025-11-12 | $29.55 | $28.66 | $0.89 | 2,753,170.0 | -3.12% |
| 2025-11-11 | $30.09 | $28.75 | $1.34 | 3,015,252.0 | +3.47% |
| 2025-11-10 | $29.04 | $27.66 | $1.38 | 1,959,531.0 | +1.23% |
| 2025-11-07 | $28.95 | $27.72 | $1.23 | 1,742,501.0 | +1.61% |
| 2025-11-06 | $28.48 | $26.77 | $1.71 | 3,173,896.0 | +5.31% |
| 2025-11-05 | $27.29 | $26.49 | $0.80 | 2,012,853.0 | -0.86% |
| 2025-11-04 | $27.12 | $26.64 | $0.475 | 1,548,140.0 | -3.14% |
| 2025-11-03 | $28.06 | $27.22 | $0.84 | 2,257,817.0 | -2.23% |
| 2025-10-31 | $28.79 | $27.89 | $0.895 | 1,448,868.0 | +0.68% |
| 2025-10-30 | $28.76 | $27.54 | $1.22 | 1,103,711.0 | +0.61% |
| 2025-10-29 | $28.59 | $27.72 | $0.87 | 1,493,150.0 | +0.14% |
| 2025-10-28 | $28.44 | $27.64 | $0.80 | 1,380,185.0 | -2.75% |
| 2025-10-27 | $29.51 | $28.58 | $0.93 | 1,223,933.0 | -0.83% |
| 2025-10-24 | $29.93 | $28.91 | $1.02 | 1,624,212.0 | -1.67% |
| 2025-10-23 | $29.71 | $28.53 | $1.18 | 2,835,367.0 | +7.49% |
| 2025-10-22 | $27.78 | $26.89 | $0.89 | 2,116,975.0 | +0.26% |
Murphy Oil Corp (MUR) 株の年ごとの株価履歴
この詳細な分析では、Murphy Oil 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MUR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、Murphy Oil 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Murphy Oil Corp (MUR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $31.69 | $26.49 | $5.20 | 35,638,252.0 | +6.36% |
| 2025-10 | $31.39 | $26.54 | $4.86 | 46,254,243.0 | -0.39% |
| 2025-09 | $30.49 | $24.49 | $6.00 | 52,750,654.0 | +14.28% |
| 2025-08 | $25.16 | $21.86 | $3.30 | 47,688,398.0 | +0.20% |
| 2025-07 | $27.20 | $22.26 | $4.94 | 46,629,068.0 | +10.27% |
| 2025-06 | $25.91 | $20.87 | $5.04 | 61,715,784.0 | +7.50% |
| 2025-05 | $24.20 | $20.20 | $4.00 | 59,191,940.0 | +1.95% |
| 2025-04 | $29.26 | $18.95 | $10.32 | 75,543,429.0 | -27.71% |
| 2025-03 | $28.82 | $22.90 | $5.92 | 67,052,438.0 | +7.21% |
| 2025-02 | $28.97 | $25.26 | $3.71 | 53,954,288.0 | -0.53% |
| 2025-01 | $34.52 | $26.47 | $8.05 | 46,135,441.0 | -12.00% |
2024年のMurphy Oil Corp (MUR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $32.88 | $27.75 | $5.13 | 32,956,167.0 | -8.84% |
| 2024-11 | $33.86 | $30.98 | $2.88 | 29,096,976.0 | +3.14% |
| 2024-10 | $36.62 | $31.12 | $5.50 | 32,600,465.0 | -6.70% |
| 2024-09 | $36.63 | $32.53 | $4.10 | 41,198,344.0 | -9.50% |
| 2024-08 | $41.80 | $35.61 | $6.19 | 37,096,846.0 | -9.91% |
| 2024-07 | $43.02 | $39.44 | $3.58 | 24,295,256.0 | +0.34% |
| 2024-06 | $42.70 | $38.11 | $4.59 | 27,049,860.0 | -3.62% |
| 2024-05 | $45.31 | $41.58 | $3.73 | 28,713,641.0 | -4.14% |
| 2024-04 | $49.14 | $44.57 | $4.57 | 27,646,240.0 | -2.32% |
| 2024-03 | $45.84 | $38.54 | $7.30 | 40,412,835.0 | +15.20% |
| 2024-02 | $40.33 | $37.10 | $3.23 | 31,153,514.0 | +2.51% |
| 2024-01 | $43.64 | $36.95 | $6.69 | 47,946,454.0 | -9.28% |
2023年のMurphy Oil Corp (MUR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $44.72 | $39.71 | $5.01 | 31,501,879.0 | -0.26% |
| 2023-11 | $46.55 | $41.29 | $5.26 | 32,842,057.0 | -4.68% |
| 2023-10 | $48.47 | $41.62 | $6.85 | 29,668,328.0 | -1.06% |
| 2023-09 | $47.31 | $43.44 | $3.87 | 28,555,810.0 | -0.11% |
| 2023-08 | $45.99 | $41.38 | $4.61 | 31,569,515.0 | +4.92% |
| 2023-07 | $43.29 | $36.34 | $6.95 | 32,835,644.0 | +12.98% |
| 2023-06 | $39.48 | $34.59 | $4.89 | 38,375,951.0 | +10.06% |
| 2023-05 | $37.76 | $32.80 | $4.96 | 37,826,087.0 | -5.20% |
| 2023-04 | $40.13 | $34.72 | $5.41 | 30,288,257.0 | -0.73% |
| 2023-03 | $41.93 | $33.01 | $8.92 | 39,366,968.0 | -5.23% |
| 2023-02 | $43.96 | $38.01 | $5.95 | 26,723,431.0 | -10.53% |
| 2023-01 | $45.66 | $39.50 | $6.16 | 42,050,106.0 | +1.40% |
2.45%
大文字化:
|
ボリューム (24 時間):