ストックスクリーナーアプリを入手
375.20
1.72%
-6.9487
Murphy Usa Inc (MUSA) 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 |
|---|---|---|---|---|---|
| 2025-10-08 | $385.6 | $373.0 | $12.54 | 85,233.0 | -1.78% |
| 2025-10-07 | $382.3 | $375.2 | $7.11 | 169,454.0 | +0.61% |
| 2025-10-06 | $396.1 | $375.5 | $20.67 | 217,061.0 | -3.95% |
| 2025-10-03 | $397.8 | $393.7 | $4.01 | 183,766.0 | +0.17% |
| 2025-10-02 | $397.5 | $391.3 | $6.22 | 141,474.0 | +0.04% |
| 2025-10-01 | $397.5 | $387.5 | $10.02 | 248,789.0 | +1.63% |
| 2025-09-30 | $393.5 | $384.9 | $8.57 | 229,055.0 | -0.94% |
| 2025-09-29 | $394.2 | $387.9 | $6.32 | 347,823.0 | -0.12% |
| 2025-09-26 | $392.9 | $383.6 | $9.33 | 218,551.0 | +1.61% |
| 2025-09-25 | $396.6 | $382.1 | $14.47 | 185,278.0 | -1.81% |
| 2025-09-24 | $399.3 | $387.5 | $11.85 | 213,618.0 | +0.24% |
| 2025-09-23 | $392.4 | $379.0 | $13.43 | 262,888.0 | +2.93% |
| 2025-09-22 | $388.3 | $380.1 | $8.17 | 221,605.0 | -0.47% |
| 2025-09-19 | $384.3 | $377.7 | $6.60 | 579,534.0 | +0.29% |
| 2025-09-18 | $398.1 | $379.3 | $18.78 | 523,705.0 | -4.05% |
| 2025-09-17 | $409.9 | $397.1 | $12.80 | 359,351.0 | -0.42% |
| 2025-09-16 | $403.1 | $388.7 | $14.43 | 333,393.0 | +0.88% |
| 2025-09-15 | $396.3 | $385.5 | $10.81 | 278,779.0 | +1.54% |
| 2025-09-12 | $394.5 | $386.6 | $7.83 | 303,945.0 | -0.85% |
| 2025-09-11 | $395.4 | $375.7 | $19.67 | 331,100.0 | +4.61% |
| 2025-09-10 | $389.6 | $373.4 | $16.21 | 440,034.0 | -3.86% |
| 2025-09-09 | $391.6 | $381.0 | $10.58 | 283,333.0 | -0.10% |
Murphy Usa Inc (MUSA) 株の年ごとの株価履歴
この詳細な分析では、Murphy Usa 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MUSA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 Usa 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。
2025年のMurphy Usa Inc (MUSA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $397.8 | $373.0 | $24.73 | 1,045,777.0 | -3.33% |
| 2025-09 | $409.9 | $368.5 | $41.41 | 6,427,926.0 | +3.12% |
| 2025-08 | $404.2 | $345.2 | $59.02 | 6,509,779.0 | +3.87% |
| 2025-07 | $436.9 | $357.2 | $79.62 | 6,865,204.0 | -10.89% |
| 2025-06 | $433.5 | $385.4 | $48.03 | 7,142,150.0 | -4.68% |
| 2025-05 | $512.2 | $426.4 | $85.81 | 8,199,431.0 | -14.40% |
| 2025-04 | $523.1 | $454.0 | $69.11 | 5,473,036.0 | +6.12% |
| 2025-03 | $475.5 | $429.2 | $46.33 | 5,300,544.0 | +0.12% |
| 2025-02 | $520.9 | $444.6 | $76.22 | 4,900,303.0 | -6.70% |
| 2025-01 | $507.5 | $469.7 | $37.88 | 3,577,734.0 | +0.23% |
2024年のMurphy Usa Inc (MUSA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $556.9 | $496.8 | $60.11 | 2,930,205.0 | -8.69% |
| 2024-11 | $561.1 | $476.6 | $84.50 | 3,064,087.0 | +12.15% |
| 2024-10 | $503.9 | $470.1 | $33.82 | 3,490,355.0 | -0.90% |
| 2024-09 | $552.3 | $483.2 | $69.06 | 3,856,692.0 | -5.15% |
| 2024-08 | $522.6 | $490.0 | $32.58 | 3,204,987.0 | +2.91% |
| 2024-07 | $520.0 | $446.1 | $73.92 | 3,968,021.0 | +7.55% |
| 2024-06 | $489.9 | $424.0 | $65.87 | 4,067,478.0 | +7.00% |
| 2024-05 | $449.4 | $382.0 | $67.32 | 5,651,210.0 | +6.02% |
| 2024-04 | $430.8 | $405.0 | $25.82 | 4,484,216.0 | -1.28% |
| 2024-03 | $426.0 | $401.3 | $24.69 | 3,877,543.0 | +0.53% |
| 2024-02 | $418.4 | $350.6 | $67.88 | 4,674,069.0 | +18.29% |
| 2024-01 | $384.2 | $350.6 | $33.60 | 3,714,640.0 | -1.13% |
2023年のMurphy Usa Inc (MUSA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $375.5 | $351.6 | $23.93 | 3,864,306.0 | -3.52% |
| 2023-11 | $382.0 | $361.1 | $20.92 | 4,605,284.0 | +1.89% |
| 2023-10 | $372.6 | $340.0 | $32.67 | 4,851,487.0 | +6.13% |
| 2023-09 | $347.9 | $309.2 | $38.67 | 4,851,546.0 | +7.58% |
| 2023-08 | $322.1 | $282.5 | $39.57 | 4,848,020.0 | +3.46% |
| 2023-07 | $323.4 | $298.3 | $25.10 | 4,097,590.0 | -1.31% |
| 2023-06 | $314.3 | $275.0 | $39.28 | 7,654,215.0 | +12.55% |
| 2023-05 | $298.3 | $268.7 | $29.64 | 5,935,591.0 | +0.43% |
| 2023-04 | $280.0 | $248.8 | $31.23 | 4,427,144.0 | +6.66% |
| 2023-03 | $266.3 | $231.7 | $34.67 | 7,128,836.0 | +1.16% |
| 2023-02 | $280.4 | $244.3 | $36.17 | 6,886,153.0 | -6.23% |
| 2023-01 | $281.4 | $252.9 | $28.52 | 5,229,695.0 | -2.69% |
2.98%
大文字化:
|
ボリューム (24 時間):