Morgan Stanley Common Stockのデータ

Morgan Stanley Common Stockの基本情報

名前 Morgan Stanley Common Stock
ティッカー MS
国 United States
上場年 nan
セクター Finance

Morgan Stanley Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.42 75.28 76.25 76.05 8549900.0 76.05
2021-02-12 75.02 73.88 73.88 74.61 7281200.0 74.61
2021-02-11 74.77 72.78 74.33 73.72 6972900.0 73.72
2021-02-10 74.86 73.55 74.6 74.33 7465900.0 74.33
2021-02-09 74.68 73.37 73.9 74.24 7429900.0 74.24
2021-02-08 74.29 73.4 73.64 74.23 9018100.0 74.23
2021-02-05 73.72 72.55 73.1 73.22 8832200.0 73.22
2021-02-04 72.32 70.77 70.93 72.29 8889400.0 72.29
2021-02-03 71.33 70.31 70.87 70.6 8014300.0 70.6
2021-02-02 71.37 69.02 69.12 70.95 13893900.0 70.95
2021-02-01 68.12 67.27 67.88 67.67 11961600.0 67.67
2021-01-29 70.06 66.85 69.01 67.05 17566100.0 67.05
2021-01-28 70.77 68.65 69.44 69.32 14986200.0 69.32
2021-01-27 70.26 67.85 69.73 68.42 17002600.0 68.07
2021-01-26 73.32 71.14 72.74 71.21 10899700.0 70.85
2021-01-25 74.02 71.92 73.52 72.38 15933100.0 72.01
2021-01-22 74.7 72.41 72.55 74.13 15460000.0 73.75
2021-01-21 75.89 73.74 75.0 74.7 13591900.0 74.32
2021-01-20 77.76 74.3 76.51 74.84 16133000.0 74.46
2021-01-19 76.6 74.69 76.52 74.99 14897700.0 74.61
2021-01-15 75.57 74.15 75.07 75.24 12882600.0 74.86
2021-01-14 76.84 75.72 75.85 76.47 9854300.0 76.08
2021-01-13 76.43 75.01 75.81 75.56 9852200.0 75.17
2021-01-12 77.17 75.52 76.56 75.8 11831100.0 75.41
2021-01-11 76.5 73.67 74.24 76.06 9081200.0 75.67
2021-01-08 75.34 73.85 74.47 75.25 12896700.0 74.87
2021-01-07 76.51 74.8 74.8 74.94 13530400.0 74.56
2021-01-06 74.88 70.56 71.41 73.68 18334300.0 73.3
2021-01-05 70.08 68.08 68.16 69.49 11120400.0 69.13
2021-01-04 69.93 67.72 69.28 68.33 14014600.0 67.98
2020-12-31 68.74 67.41 67.8 68.53 5294200.0 68.18
2020-12-30 68.19 67.57 67.83 67.84 5283200.0 67.49
2020-12-29 68.49 67.31 68.31 67.71 4701300.0 67.36
2020-12-28 68.84 67.97 68.56 68.05 7417100.0 67.7
2020-12-24 68.58 67.76 68.36 68.09 3126700.0 67.74
2020-12-23 68.97 66.97 67.0 68.21 8772500.0 67.86
2020-12-22 68.25 66.59 68.25 66.64 9807000.0 66.3
2020-12-21 68.3 65.8 66.01 67.83 14787800.0 67.48
2020-12-18 64.93 63.35 64.83 64.18 15499800.0 63.85
2020-12-17 64.75 64.07 64.41 64.67 7197500.0 64.34
2020-12-16 64.37 63.59 63.76 64.23 8806400.0 63.9
2020-12-15 64.03 62.16 62.49 63.95 9746900.0 63.62
2020-12-14 64.3 61.86 64.25 61.88 10236600.0 61.56
2020-12-11 63.72 62.7 63.4 63.32 9034200.0 63.0
2020-12-10 64.55 63.33 63.6 64.44 8888000.0 64.11
2020-12-09 65.43 64.1 64.7 64.37 10145500.0 64.04
2020-12-08 64.38 63.41 63.47 63.91 6386200.0 63.58
2020-12-07 65.18 63.88 64.54 64.26 10402100.0 63.93
2020-12-04 65.19 64.28 64.51 65.0 10169700.0 64.67
2020-12-03 64.62 63.82 64.06 64.06 11757900.0 63.73
2020-12-02 64.26 62.89 63.07 64.02 10790700.0 63.69
2020-12-01 63.8 62.77 63.12 63.28 15857700.0 62.96
2020-11-30 63.83 61.59 63.58 61.83 15610700.0 61.51
2020-11-27 63.96 63.07 63.48 63.84 5581500.0 63.51
2020-11-25 63.77 62.25 63.0 63.48 11509700.0 63.16
2020-11-24 63.66 60.64 61.14 63.6 22357700.0 63.27
2020-11-23 60.77 58.61 58.67 60.27 12647400.0 59.96
2020-11-20 58.74 57.51 58.36 57.81 7739900.0 57.51
2020-11-19 58.69 57.86 58.56 58.63 7220200.0 58.33
2020-11-18 60.13 58.77 59.0 58.81 11536700.0 58.51
2020-11-17 58.89 57.2 57.51 58.81 9599100.0 58.51
2020-11-16 58.14 57.03 57.76 58.11 12201400.0 57.81
2020-11-13 57.05 55.91 55.96 56.61 9919100.0 56.32
2020-11-12 55.93 54.99 55.5 55.55 9889500.0 55.27
2020-11-11 56.67 55.39 55.94 56.34 9731600.0 56.05
2020-11-10 56.82 54.9 56.59 55.75 15502900.0 55.46
2020-11-09 56.91 55.06 55.41 56.02 24243300.0 55.73
2020-11-06 52.62 51.51 52.58 51.7 6453900.0 51.44
2020-11-05 52.78 51.58 52.0 52.2 9444300.0 51.93
2020-11-04 52.32 50.51 50.53 51.43 17378000.0 51.17
2020-11-03 51.46 50.41 50.41 51.18 13142200.0 50.92
2020-11-02 49.84 48.44 48.88 49.38 16337800.0 49.13
2020-10-30 48.26 47.01 47.96 48.15 14907400.0 47.9
2020-10-29 48.43 46.55 47.05 48.12 10887800.0 47.87
2020-10-28 48.11 47.19 47.56 47.57 13622800.0 46.98
2020-10-27 50.28 48.58 50.25 48.59 11593300.0 47.99
2020-10-26 51.28 49.8 51.15 50.32 15561400.0 49.69
2020-10-23 52.61 51.54 52.25 51.87 11538500.0 51.22
2020-10-22 51.98 50.12 50.42 51.77 13264400.0 51.13
2020-10-21 51.81 50.26 51.49 50.38 18583200.0 49.75
2020-10-20 52.27 51.37 51.56 51.47 11177600.0 50.83
2020-10-19 52.19 50.79 52.19 50.95 12677000.0 50.32
2020-10-16 52.27 51.43 51.53 51.85 16923300.0 51.21
2020-10-15 51.87 49.92 49.93 51.33 21059700.0 50.69
2020-10-14 51.39 50.38 50.91 50.65 20377800.0 50.02
2020-10-13 51.24 49.99 51.12 50.44 17448000.0 49.81
2020-10-12 51.01 49.03 49.27 50.74 17615000.0 50.11
2020-10-09 49.73 48.73 49.44 48.83 11381800.0 48.22
2020-10-08 49.49 47.26 47.98 49.0 23836600.0 48.39
2020-10-07 49.17 48.24 48.38 48.71 12019100.0 48.1
2020-10-06 49.41 47.47 49.2 47.74 22980200.0 47.15
2020-10-05 48.89 47.78 48.43 48.6 19140100.0 48.0
2020-10-02 48.34 46.42 46.49 47.97 12681800.0 47.37
2020-10-01 49.07 46.9 48.75 47.26 25275400.0 46.67
2020-09-30 48.99 47.54 47.67 48.35 15045200.0 47.75
2020-09-29 48.26 47.19 48.07 47.24 11355600.0 46.65
2020-09-28 49.14 47.81 47.89 48.38 9466200.0 47.78
2020-09-25 47.33 45.92 46.28 47.04 9816000.0 46.46
2020-09-24 47.42 45.86 46.54 46.61 9832700.0 46.03
2020-09-23 48.24 46.39 47.86 46.42 8248100.0 45.84
2020-09-22 48.59 46.93 48.24 47.63 11164400.0 47.04
2020-09-21 49.09 47.51 48.86 48.36 12909900.0 47.76
2020-09-18 50.94 50.05 50.37 50.08 10743900.0 49.46
2020-09-17 50.93 49.98 50.39 50.25 7533700.0 49.63
2020-09-16 51.91 50.31 50.48 51.15 8699700.0 50.51
2020-09-15 51.34 50.27 51.16 50.39 7660100.0 49.76
2020-09-14 51.57 50.3 50.96 51.15 8812200.0 50.51
2020-09-11 50.95 50.06 50.36 50.35 8969700.0 49.72
2020-09-10 51.59 50.17 51.33 50.29 8609100.0 49.66
2020-09-09 51.63 50.43 50.59 51.06 8808100.0 50.43
2020-09-08 52.29 50.09 52.29 50.17 10946600.0 49.55
2020-09-04 53.76 51.76 53.44 52.71 9413000.0 52.05
2020-09-03 54.38 52.2 53.6 52.75 11029600.0 52.09
2020-09-02 53.47 52.47 52.61 53.25 7547100.0 52.59
2020-09-01 52.82 51.69 51.92 52.58 5568800.0 51.93
2020-08-31 52.89 52.25 52.89 52.26 8026600.0 51.61
2020-08-28 53.0 52.45 53.0 52.89 8743800.0 52.23
2020-08-27 52.87 51.68 51.76 52.61 8910100.0 51.96
2020-08-26 52.11 51.61 51.99 51.71 5920800.0 51.07
2020-08-25 52.89 51.85 52.81 52.05 8425500.0 51.4
2020-08-24 52.47 51.16 51.31 52.37 7728500.0 51.72
2020-08-21 51.42 50.5 50.59 51.1 6408500.0 50.46
2020-08-20 51.07 50.5 50.73 50.8 5186300.0 50.17
2020-08-19 52.03 51.14 51.19 51.37 5957600.0 50.73
2020-08-18 51.37 50.65 51.17 50.92 6450000.0 50.29
2020-08-17 52.3 51.09 52.2 51.28 7331400.0 50.64
2020-08-14 52.55 51.65 51.68 52.3 5782300.0 51.65
2020-08-13 52.46 51.71 51.93 52.18 5728700.0 51.53
2020-08-12 53.42 51.91 52.63 52.38 8950100.0 51.73
2020-08-11 52.87 51.57 51.64 51.78 11792600.0 51.14
2020-08-10 50.83 50.26 50.5 50.58 6518300.0 49.95
2020-08-07 50.47 49.08 49.21 50.35 6225000.0 49.72
2020-08-06 49.98 49.24 49.83 49.45 5701100.0 48.84
2020-08-05 49.96 49.44 49.59 49.77 6701300.0 49.15
2020-08-04 49.77 49.08 49.5 49.26 6445200.0 48.65
2020-08-03 49.91 48.72 49.22 49.46 9912400.0 48.84
2020-07-31 49.03 48.27 49.02 48.88 9669900.0 48.27
2020-07-30 49.36 48.55 49.36 48.95 9410100.0 48.34
2020-07-29 50.66 49.88 50.27 50.59 8074300.0 49.62
2020-07-28 51.22 50.21 50.83 50.26 7287900.0 49.29
2020-07-27 51.57 49.73 49.91 51.32 12087100.0 50.33
2020-07-24 50.8 50.07 50.56 50.18 6860800.0 49.21
2020-07-23 51.25 50.31 50.99 50.56 13527000.0 49.59
2020-07-22 52.35 50.99 52.0 51.0 13604000.0 50.02
2020-07-21 52.45 51.52 52.1 52.38 11956500.0 51.37
2020-07-20 52.07 51.35 51.76 51.86 10423600.0 50.86
2020-07-17 53.01 51.98 52.78 52.41 16263800.0 51.4
2020-07-16 53.51 51.34 51.58 52.64 25026800.0 51.63
2020-07-15 52.49 50.46 52.49 51.35 17424200.0 50.36
2020-07-14 50.58 48.91 50.27 50.5 16075600.0 49.53
2020-07-13 51.03 49.88 51.03 50.22 14904000.0 49.25
2020-07-10 49.88 47.52 47.59 49.8 13386000.0 48.84
2020-07-09 49.05 47.02 48.8 47.51 9119900.0 46.59
2020-07-08 48.99 47.28 47.63 48.91 12322200.0 47.97
2020-07-07 48.55 47.39 48.52 47.49 8750700.0 46.57
2020-07-06 49.37 48.7 48.87 48.82 10649600.0 47.88
2020-07-02 49.03 47.68 48.86 47.79 7488800.0 46.87
2020-07-01 49.08 47.25 48.41 47.61 11363800.0 46.69
2020-06-30 48.53 47.06 47.06 48.3 11894300.0 47.37
2020-06-29 47.8 46.65 47.57 47.24 9380800.0 46.33
2020-06-26 48.37 46.61 48.3 47.05 20082500.0 46.14
2020-06-25 48.86 46.54 46.71 48.79 15014300.0 47.85
2020-06-24 47.65 46.42 47.59 46.95 12806200.0 46.05
2020-06-23 48.48 47.61 48.27 47.89 9672600.0 46.97
2020-06-22 47.61 46.55 46.8 47.38 11657400.0 46.47
2020-06-19 48.68 46.71 48.46 46.93 20962700.0 46.03
2020-06-18 48.38 46.97 47.12 47.58 9825200.0 46.66
2020-06-17 48.78 47.66 48.7 47.76 8673300.0 46.84
2020-06-16 49.6 46.91 49.44 48.56 13551500.0 47.62
2020-06-15 47.85 44.6 44.66 47.4 14758800.0 46.49
2020-06-12 46.95 45.12 46.76 46.28 14090000.0 45.39
2020-06-11 47.2 44.44 46.13 44.57 17961900.0 43.71
2020-06-10 50.5 48.61 50.03 48.69 14770900.0 47.75
2020-06-09 50.69 48.57 48.72 50.4 15090400.0 49.43
2020-06-08 50.68 49.38 50.52 50.15 12150300.0 49.18
2020-06-05 51.85 49.24 51.3 49.53 17976100.0 48.58
2020-06-04 48.75 46.69 46.71 48.69 15279600.0 47.75
2020-06-03 47.49 46.44 46.98 46.91 11253500.0 46.01
2020-06-02 46.26 44.88 45.18 45.58 11179200.0 44.7
2020-06-01 45.07 43.95 44.52 44.7 8649500.0 43.84
2020-05-29 44.79 43.52 44.01 44.2 13102100.0 43.35
2020-05-28 47.32 44.28 47.25 44.4 17615900.0 43.54
2020-05-27 46.92 45.31 45.78 46.86 25892400.0 45.96
2020-05-26 43.79 41.55 41.87 43.69 19709900.0 42.85
2020-05-22 40.54 39.8 40.23 40.13 6468900.0 39.36
2020-05-21 40.93 39.84 40.77 40.3 9654200.0 39.52
2020-05-20 41.25 40.04 40.07 41.06 12031600.0 40.27
2020-05-19 40.55 39.29 40.1 39.33 8895500.0 38.57
2020-05-18 40.65 38.68 38.92 40.28 14727100.0 39.5
2020-05-15 37.81 37.02 37.26 37.29 9175800.0 36.57
2020-05-14 37.97 35.53 36.26 37.81 14986600.0 37.08
2020-05-13 38.28 36.6 38.15 36.99 11565900.0 36.28
2020-05-12 40.07 38.35 39.97 38.42 13605600.0 37.68
2020-05-11 40.06 39.3 39.38 39.83 10106400.0 39.06
2020-05-08 40.17 39.2 39.51 40.08 12097700.0 39.31
2020-05-07 39.14 37.76 37.76 38.81 9348900.0 38.06
2020-05-06 38.63 37.05 38.47 37.3 7817800.0 36.58
2020-05-05 39.31 37.9 38.98 37.98 8951200.0 37.25
2020-05-04 38.22 37.17 38.0 38.09 13985100.0 37.36
2020-05-01 38.72 37.91 38.35 38.4 12806200.0 37.66
2020-04-30 40.11 39.0 39.9 39.43 13431700.0 38.67
2020-04-29 41.36 40.55 41.1 40.79 15880400.0 40.0
2020-04-28 41.38 39.84 40.57 40.13 12778400.0 39.01
2020-04-27 39.55 38.33 38.64 39.31 11619400.0 38.22
2020-04-24 38.19 37.26 37.97 37.97 8571300.0 36.91
2020-04-23 38.39 37.28 38.1 37.47 8694800.0 36.43
2020-04-22 38.18 37.44 37.87 37.81 10455200.0 36.76
2020-04-21 38.14 36.56 37.3 36.95 14134900.0 35.92
2020-04-20 39.54 37.82 38.19 38.36 16573800.0 37.29
2020-04-17 40.1 38.19 39.55 39.09 25074500.0 38.0
2020-04-16 38.82 37.07 37.86 38.36 27913000.0 37.29
2020-04-15 39.41 37.59 38.21 38.4 15590100.0 37.33
2020-04-14 40.77 38.37 40.51 39.86 14471900.0 38.75
2020-04-13 41.0 39.25 40.88 39.58 13369900.0 38.48
2020-04-09 41.85 40.18 40.26 41.08 21904400.0 39.94
2020-04-08 39.78 37.45 37.71 39.37 15376700.0 38.27
2020-04-07 39.66 36.86 39.66 36.94 19536700.0 35.91
2020-04-06 37.5 35.75 35.93 37.01 18788700.0 35.98
2020-04-03 34.3 32.86 33.56 33.85 16926500.0 32.91
2020-04-02 34.0 31.25 31.34 33.9 21656000.0 32.96
2020-04-01 32.41 31.16 31.68 31.62 23755100.0 30.74
2020-03-31 35.29 33.72 34.53 34.0 17122600.0 33.05
2020-03-30 35.34 32.97 33.53 34.84 18046400.0 33.87
2020-03-27 34.73 33.12 33.64 34.01 33375400.0 33.06
2020-03-26 36.85 33.33 33.8 35.71 26422500.0 34.72
2020-03-25 35.48 32.25 33.9 33.99 27198500.0 33.04
2020-03-24 33.38 29.4 30.09 33.22 25905500.0 32.3
2020-03-23 29.79 27.76 29.15 27.81 26401000.0 27.04
2020-03-20 31.45 29.19 31.25 29.67 27472500.0 28.84
2020-03-19 32.9 28.74 30.35 30.92 23929600.0 30.06
2020-03-18 32.84 27.2 31.34 30.75 27603000.0 29.89
2020-03-17 35.12 30.11 32.37 33.79 27047400.0 32.85
2020-03-16 35.27 30.36 31.07 31.65 26789900.0 30.77
2020-03-13 37.52 33.07 34.27 37.5 33305100.0 36.46
2020-03-12 34.91 31.21 33.91 31.31 27964600.0 30.44
2020-03-11 38.86 36.44 38.23 36.87 27376200.0 35.84
2020-03-10 39.99 37.05 39.81 39.5 27111000.0 38.4
2020-03-09 39.02 36.85 36.85 37.5 28177500.0 36.46
2020-03-06 42.24 40.34 40.51 41.84 30898400.0 40.68
2020-03-05 43.94 42.14 43.51 42.59 23950200.0 41.41
2020-03-04 45.32 44.21 45.16 45.24 21938100.0 43.98
2020-03-03 46.92 43.86 46.37 44.4 30206600.0 43.16
2020-03-02 46.48 44.4 45.11 46.48 23234100.0 45.19
2020-02-28 45.55 43.69 43.87 45.03 36983500.0 43.78
2020-02-27 47.21 45.16 45.74 45.41 26815200.0 44.15
2020-02-26 48.55 46.89 48.22 47.24 22286100.0 45.93
2020-02-25 50.15 47.56 49.98 48.03 25568400.0 46.69
2020-02-24 50.49 49.21 50.31 49.68 28670400.0 48.3
2020-02-21 53.59 52.09 53.5 52.42 29536400.0 50.96
2020-02-20 55.51 53.59 54.0 53.75 58533500.0 52.25
2020-02-19 56.43 55.49 55.86 56.31 6075300.0 54.74
2020-02-18 55.96 54.94 55.8 55.52 6897800.0 53.98