モンデリーズ・インターナショナル【MDLZ】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 76.06 (24/09/10)
52週安値 53.95 (25/02/05)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/02 | 68.40 | 68.58 | 67.11 | 67.75 | -0.12 | -0.18 | 7,395,184 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/01 | 67.21 | 68.21 | 66.90 | 67.87 | -0.26 | -0.38 | 9,414,163 |
25/04/30 | 68.07 | 68.86 | 67.40 | 68.13 | +2.48 | +3.78 | 15,854,758 |
25/04/29 | 65.07 | 65.72 | 64.29 | 65.65 | +0.55 | +0.84 | 8,193,968 |
25/04/28 | 65.59 | 65.74 | 64.77 | 65.10 | -0.49 | -0.75 | 6,661,004 |
25/04/25 | 65.89 | 65.90 | 64.61 | 65.59 | +0.07 | +0.11 | 6,454,708 |
25/04/24 | 66.94 | 66.94 | 65.48 | 65.52 | -1.86 | -2.76 | 8,276,951 |
25/04/23 | 67.73 | 68.54 | 66.88 | 67.38 | -0.91 | -1.33 | 6,369,537 |
25/04/22 | 67.98 | 69.09 | 67.80 | 68.29 | +0.53 | +0.78 | 6,720,597 |
25/04/21 | 67.30 | 67.87 | 66.91 | 67.76 | +0.44 | +0.65 | 7,637,263 |
25/04/17 | 66.48 | 67.85 | 66.37 | 67.32 | +0.84 | +1.26 | 10,777,622 |
25/04/16 | 67.25 | 67.76 | 66.13 | 66.48 | -0.55 | -0.82 | 6,266,548 |
25/04/15 | 68.50 | 68.61 | 66.88 | 67.03 | -1.27 | -1.86 | 5,782,521 |
25/04/14 | 66.70 | 68.60 | 66.52 | 68.30 | +1.25 | +1.86 | 6,728,396 |
25/04/11 | 66.59 | 67.69 | 66.04 | 67.05 | +1.07 | +1.62 | 8,840,636 |
25/04/10 | 66.45 | 66.96 | 64.71 | 65.98 | -0.21 | -0.32 | 10,703,559 |
25/04/09 | 63.49 | 66.65 | 63.14 | 66.19 | +2.13 | +3.33 | 13,380,329 |
25/04/08 | 65.32 | 66.42 | 63.69 | 64.06 | -1.17 | -1.79 | 12,421,639 |
25/04/07 | 65.18 | 66.69 | 64.63 | 65.23 | -1.08 | -1.63 | 15,963,383 |
25/04/04 | 68.41 | 69.12 | 65.96 | 66.31 | -1.59 | -2.34 | 13,787,137 |
25/04/03 | 67.69 | 69.00 | 67.21 | 67.90 | +1.77 | +2.68 | 13,777,315 |
25/04/02 | 67.65 | 67.71 | 65.67 | 66.13 | -1.52 | -2.25 | 11,356,923 |
25/04/01 | 68.20 | 68.28 | 67.25 | 67.65 | -0.20 | -0.29 | 8,846,991 |
25/03/31 | 67.85 | 68.04 | 67.22 | 67.85 | +0.13 | +0.19 | 12,950,871 |
25/03/28 | 67.93 | 68.38 | 67.02 | 67.72 | +0.22 | +0.33 | 11,578,549 |
25/03/27 | 66.90 | 67.62 | 66.49 | 67.50 | +1.17 | +1.76 | 9,020,955 |
25/03/26 | 64.68 | 66.54 | 64.68 | 66.33 | +1.64 | +2.54 | 9,111,528 |
25/03/25 | 64.76 | 64.88 | 64.14 | 64.69 | -0.26 | -0.40 | 7,459,105 |
25/03/24 | 64.55 | 65.07 | 64.25 | 64.95 | +0.44 | +0.68 | 7,514,464 |
25/03/21 | 63.90 | 64.70 | 63.70 | 64.51 | +0.56 | +0.88 | 25,430,050 |
25/03/20 | 64.12 | 64.33 | 63.57 | 63.95 | -0.05 | -0.08 | 6,013,646 |