アルトリア・グループ【MO】日足四本値・時系列データ
NYSE
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 64.35 (25/08/08)
52週安値 48.86 (24/10/18)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/08 | 63.56 | 64.35 | 63.55 | 64.19 | +0.64 | +1.01 | 5,434,920 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/08 | 63.56 | 64.35 | 63.55 | 64.19 | +0.64 | +1.01 | 5,434,920 |
25/08/07 | 63.00 | 63.62 | 62.74 | 63.55 | +0.40 | +0.63 | 5,124,444 |
25/08/06 | 62.84 | 63.76 | 62.53 | 63.15 | +0.63 | +1.01 | 6,482,840 |
25/08/05 | 61.99 | 62.63 | 61.97 | 62.52 | +0.58 | +0.94 | 5,889,468 |
25/08/04 | 61.76 | 62.47 | 61.76 | 61.94 | +0.16 | +0.26 | 6,384,480 |
25/08/01 | 62.16 | 62.65 | 61.69 | 61.78 | -0.16 | -0.26 | 9,689,442 |
25/07/31 | 61.21 | 62.32 | 60.91 | 61.94 | +0.44 | +0.72 | 10,623,146 |
25/07/30 | 59.87 | 62.21 | 59.81 | 61.50 | +2.14 | +3.61 | 20,487,541 |
25/07/29 | 58.52 | 59.68 | 58.43 | 59.36 | +0.64 | +1.09 | 11,825,557 |
25/07/28 | 59.75 | 59.83 | 58.60 | 58.72 | -1.12 | -1.87 | 7,419,866 |
25/07/25 | 59.56 | 59.93 | 59.48 | 59.84 | +0.23 | +0.39 | 6,368,776 |
25/07/24 | 59.72 | 59.82 | 59.31 | 59.61 | -0.16 | -0.27 | 6,933,909 |
25/07/23 | 59.17 | 59.86 | 58.99 | 59.77 | +0.33 | +0.56 | 7,172,201 |
25/07/22 | 58.55 | 59.53 | 58.15 | 59.44 | +0.52 | +0.88 | 9,649,454 |
25/07/21 | 57.90 | 59.11 | 57.90 | 58.92 | +0.90 | +1.55 | 6,946,798 |
25/07/18 | 57.98 | 58.34 | 57.77 | 58.02 | +0.04 | +0.07 | 5,688,772 |
25/07/17 | 58.70 | 59.56 | 57.50 | 57.98 | -0.88 | -1.50 | 12,501,416 |
25/07/16 | 58.47 | 58.97 | 58.35 | 58.86 | +0.38 | +0.65 | 7,054,271 |
25/07/15 | 57.80 | 58.62 | 57.75 | 58.48 | +0.35 | +0.60 | 7,739,828 |
25/07/14 | 58.00 | 58.33 | 57.53 | 58.13 | +0.33 | +0.57 | 8,320,656 |
25/07/11 | 58.44 | 58.44 | 57.60 | 57.80 | -0.75 | -1.28 | 9,431,086 |
25/07/10 | 57.72 | 58.67 | 57.50 | 58.55 | +0.80 | +1.39 | 14,343,252 |
25/07/09 | 59.42 | 59.49 | 56.86 | 57.75 | -1.79 | -3.01 | 22,224,798 |
25/07/08 | 60.00 | 60.28 | 59.23 | 59.54 | -0.71 | -1.18 | 7,939,232 |
25/07/07 | 59.62 | 60.36 | 59.59 | 60.25 | +0.60 | +1.01 | 7,376,477 |
25/07/03 | 59.07 | 59.65 | 59.03 | 59.65 | +0.48 | +0.81 | 4,776,064 |
25/07/02 | 58.53 | 59.23 | 58.25 | 59.17 | +1.03 | +1.77 | 9,264,249 |
25/07/01 | 58.92 | 59.29 | 58.04 | 58.14 | -0.49 | -0.84 | 7,656,848 |
25/06/30 | 58.72 | 58.79 | 58.26 | 58.63 | -0.12 | -0.20 | 9,462,311 |
25/06/27 | 58.65 | 58.85 | 58.24 | 58.75 | -0.04 | -0.07 | 11,502,869 |