ストックスクリーナーアプリを入手
519.99
1.08%
-5.70
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $532.1 | $519.6 | $12.54 | 392,738.0 | -1.08% |
| 2024-12-19 | $529.4 | $521.3 | $8.11 | 174,467.0 | +1.06% |
| 2024-12-18 | $542.8 | $519.0 | $23.71 | 181,294.0 | -3.61% |
| 2024-12-17 | $553.4 | $536.2 | $17.24 | 206,015.0 | -1.40% |
| 2024-12-16 | $556.6 | $547.4 | $9.20 | 148,945.0 | -0.64% |
| 2024-12-13 | $556.9 | $547.6 | $9.26 | 173,939.0 | +0.54% |
| 2024-12-12 | $553.4 | $542.4 | $11.06 | 118,176.0 | +0.21% |
| 2024-12-11 | $554.2 | $540.3 | $13.97 | 110,671.0 | +1.25% |
| 2024-12-10 | $540.7 | $524.8 | $15.90 | 137,882.0 | +1.62% |
| 2024-12-09 | $544.6 | $528.7 | $15.89 | 148,842.0 | -1.52% |
| 2024-12-06 | $542.9 | $536.0 | $6.89 | 94,006.0 | +0.35% |
| 2024-12-05 | $542.2 | $534.9 | $7.26 | 116,924.0 | -0.55% |
| 2024-12-04 | $547.2 | $537.5 | $9.77 | 140,071.0 | -0.09% |
| 2024-12-03 | $547.1 | $537.8 | $9.28 | 129,122.0 | -0.25% |
| 2024-12-02 | $549.8 | $542.4 | $7.37 | 136,354.0 | -0.97% |
| 2024-11-29 | $558.3 | $547.3 | $11.06 | 118,748.0 | -1.01% |
| 2024-11-27 | $561.1 | $550.7 | $10.35 | 121,911.0 | -0.38% |
| 2024-11-26 | $557.9 | $545.0 | $12.90 | 119,419.0 | +0.76% |
| 2024-11-25 | $558.6 | $546.9 | $11.75 | 232,902.0 | +1.09% |
| 2024-11-22 | $547.4 | $533.8 | $13.53 | 161,221.0 | +2.63% |
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。
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 | $519.0 | $37.82 | 2,802,184.0 | -5.08% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $300.0 | $275.8 | $24.21 | 6,566,288.0 | -5.50% |
| 2022-11 | $320.1 | $279.3 | $40.76 | 5,682,207.0 | -5.95% |
| 2022-10 | $323.0 | $267.6 | $55.38 | 7,832,007.0 | +14.40% |
| 2022-09 | $294.3 | $262.4 | $31.91 | 6,916,010.0 | -5.26% |
| 2022-08 | $303.1 | $279.8 | $23.31 | 6,194,614.0 | +2.04% |
| 2022-07 | $294.8 | $231.0 | $63.76 | 6,822,594.0 | +22.11% |
| 2022-06 | $253.6 | $217.4 | $36.23 | 7,806,421.0 | -6.52% |
| 2022-05 | $262.6 | $228.1 | $34.49 | 7,788,374.0 | +6.64% |
| 2022-04 | $249.1 | $199.9 | $49.24 | 6,471,645.0 | +16.82% |
| 2022-03 | $204.0 | $164.3 | $39.69 | 7,089,077.0 | +10.63% |
| 2022-02 | $199.4 | $173.6 | $25.77 | 5,520,714.0 | -8.10% |
| 2022-01 | $202.2 | $182.7 | $19.45 | 4,065,872.0 | -1.29% |
2.83%
1.46%
大文字化:
|
ボリューム (24 時間):