ストックスクリーナーアプリを入手
24.86
0.04%
0.010
Alcoa Corp (AAA) 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 |
|---|---|---|---|---|---|
| 2026-10-23 | $24.86 | $24.85 | $0.010 | 654.0 | +0.04% |
| 2026-10-22 | $24.88 | $24.76 | $0.12 | 8,547.0 | +0.15% |
| 2026-10-21 | $24.90 | $24.79 | $0.11 | 3,625.0 | +0.02% |
| 2026-10-20 | $24.91 | $24.78 | $0.13 | 8,229.0 | +0.12% |
| 2026-10-19 | $24.88 | $24.78 | $0.1001 | 9,502.0 | +0.02% |
| 2026-10-16 | $24.91 | $24.77 | $0.135 | 558.0 | -0.20% |
| 2026-10-15 | $24.95 | $24.80 | $0.15 | 11,471.0 | -0.14% |
| 2026-10-14 | $24.95 | $24.84 | $0.11 | 10,275.0 | -0.34% |
| 2026-10-13 | $24.97 | $24.84 | $0.13 | 7,862.0 | +0.04% |
| 2026-10-12 | $24.93 | $24.83 | $0.1039 | 4,450.0 | +0.79% |
| 2026-10-09 | $25.01 | $24.74 | $0.27 | 146,252.0 | -0.48% |
| 2026-10-08 | $24.97 | $24.86 | $0.11 | 2,378.0 | -0.17% |
| 2026-10-07 | $24.96 | $24.86 | $0.095 | 5,437.0 | -0.15% |
| 2026-10-06 | $24.99 | $24.88 | $0.11 | 2,431.0 | +0.06% |
| 2026-10-05 | $25.03 | $24.72 | $0.31 | 4,853.0 | -0.00% |
| 2026-10-02 | $25.00 | $24.81 | $0.19 | 2,772.0 | -0.15% |
| 2026-10-01 | $25.00 | $24.77 | $0.2299 | 13,957.0 | +0.86% |
| 2026-09-30 | $24.94 | $24.75 | $0.19 | 5,400.0 | -0.98% |
| 2026-09-29 | $25.04 | $24.93 | $0.11 | 4,489.0 | +0.06% |
| 2026-09-28 | $25.06 | $24.80 | $0.26 | 9,853.0 | -0.18% |
| 2026-09-25 | $25.06 | $25.02 | $0.04 | 5,486.0 | -0.06% |
| 2026-09-24 | $25.06 | $25.04 | $0.0201 | 1,485.0 | +0.14% |
| 2026-09-23 | $25.03 | $25.00 | $0.0251 | 3,178.0 | -0.06% |
Alcoa Corp (AAA) 株の年ごとの株価履歴
この詳細な分析では、Alcoa Corp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AAA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、Alcoa Corp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。
2026年のAlcoa Corp (AAA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $25.03 | $24.72 | $0.31 | 243,253.0 | +0.44% |
| 2026-09 | $25.10 | $24.75 | $0.35 | 314,727.0 | -0.60% |
| 2026-08 | $25.18 | $24.89 | $0.29 | 955,699.0 | -0.06% |
| 2026-07 | $25.10 | $24.81 | $0.29 | 135,710.0 | +0.06% |
| 2026-06 | $25.10 | $24.86 | $0.24 | 334,271.0 | -0.26% |
| 2026-05 | $25.00 | $24.67 | $0.3312 | 209,669.0 | +0.22% |
| 2026-04 | $25.14 | $24.82 | $0.32 | 157,520.0 | -0.08% |
| 2026-03 | $25.06 | $24.84 | $0.2228 | 157,156.0 | -0.40% |
| 2026-02 | $25.14 | $24.92 | $0.22 | 140,638.0 | +0.20% |
| 2026-01 | $25.10 | $24.92 | $0.18 | 177,576.0 | -0.08% |
2025年のAlcoa Corp (AAA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $25.10 | $24.92 | $0.18 | 195,078.0 | +0.18% |
| 2025-11 | $25.10 | $24.89 | $0.21 | 198,016.0 | -0.12% |
| 2025-10 | $25.14 | $24.90 | $0.24 | 307,490.0 | -0.06% |
| 2025-09 | $25.12 | $24.86 | $0.2599 | 206,044.0 | -0.04% |
| 2025-08 | $25.14 | $24.88 | $0.26 | 194,005.0 | +0.02% |
| 2025-07 | $25.13 | $24.84 | $0.29 | 233,264.0 | +0.16% |
| 2025-06 | $25.09 | $24.84 | $0.25 | 200,869.0 | +0.54% |
| 2025-05 | $25.02 | $24.75 | $0.27 | 181,891.0 | -0.02% |
| 2025-04 | $25.03 | $24.33 | $0.70 | 334,579.0 | -0.14% |
| 2025-03 | $25.15 | $24.82 | $0.33 | 551,214.0 | -0.95% |
| 2025-02 | $25.29 | $24.98 | $0.31 | 771,470.0 | +0.03% |
| 2025-01 | $25.40 | $25.04 | $0.3565 | 559,953.0 | +0.10% |
2024年のAlcoa Corp (AAA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $25.22 | $25.01 | $0.2099 | 240,682.0 | +0.06% |
| 2024-11 | $25.22 | $25.02 | $0.20 | 173,052.0 | +0.24% |
| 2024-10 | $25.17 | $25.00 | $0.1744 | 159,484.0 | +0.02% |
| 2024-09 | $25.19 | $25.00 | $0.1864 | 109,110.0 | -0.02% |
| 2024-08 | $25.18 | $24.95 | $0.23 | 122,580.0 | -0.04% |
| 2024-07 | $25.19 | $25.00 | $0.1944 | 144,875.0 | +0.05% |
| 2024-06 | $25.28 | $25.00 | $0.28 | 166,598.0 | -0.03% |
| 2024-05 | $25.25 | $25.02 | $0.235 | 195,465.0 | -0.10% |
| 2024-04 | $25.23 | $25.01 | $0.22 | 144,512.0 | +0.14% |
| 2024-03 | $25.20 | $25.00 | $0.195 | 213,119.0 | -0.18% |
| 2024-02 | $25.26 | $25.01 | $0.25 | 155,118.0 | +0.04% |
| 2024-01 | $25.23 | $24.98 | $0.2478 | 126,531.0 | +0.42% |
1.62%
0.46%
大文字化:
|
ボリューム (24 時間):