ストックスクリーナーアプリを入手
90.19
0.69%
0.62
Arcellx Inc (ACLX) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $91.78 | $89.22 | $2.56 | 503,891.0 | +0.69% |
| 2025-11-20 | $92.91 | $88.73 | $4.17 | 847,510.0 | -0.06% |
| 2025-11-19 | $91.99 | $88.02 | $3.97 | 1,051,445.0 | -0.41% |
| 2025-11-18 | $90.98 | $87.85 | $3.13 | 750,068.0 | -0.39% |
| 2025-11-17 | $93.24 | $89.81 | $3.43 | 895,378.0 | +0.40% |
| 2025-11-14 | $91.67 | $86.47 | $5.20 | 897,296.0 | +2.93% |
| 2025-11-13 | $90.42 | $86.87 | $3.55 | 794,317.0 | -3.02% |
| 2025-11-12 | $91.68 | $88.89 | $2.79 | 576,943.0 | -0.09% |
| 2025-11-11 | $91.67 | $85.00 | $6.67 | 547,028.0 | +5.30% |
| 2025-11-10 | $88.77 | $85.45 | $3.31 | 279,597.0 | -0.99% |
| 2025-11-07 | $88.06 | $84.50 | $3.56 | 291,886.0 | -1.87% |
| 2025-11-06 | $90.30 | $87.19 | $3.11 | 347,548.0 | +0.79% |
| 2025-11-05 | $88.50 | $85.26 | $3.24 | 383,762.0 | -0.76% |
| 2025-11-04 | $89.71 | $84.00 | $5.71 | 385,465.0 | +2.38% |
| 2025-11-03 | $92.34 | $84.55 | $7.80 | 736,166.0 | -4.57% |
| 2025-10-31 | $90.60 | $86.84 | $3.76 | 356,934.0 | +3.14% |
| 2025-10-30 | $88.09 | $84.96 | $3.13 | 254,168.0 | +1.71% |
| 2025-10-29 | $87.98 | $84.77 | $3.21 | 376,127.0 | -1.67% |
| 2025-10-28 | $88.58 | $85.53 | $3.05 | 238,201.0 | +0.91% |
| 2025-10-27 | $88.19 | $84.54 | $3.64 | 275,362.0 | +2.39% |
| 2025-10-24 | $86.05 | $84.16 | $1.89 | 238,410.0 | +0.73% |
Arcellx Inc (ACLX) 株の年ごとの株価履歴
この詳細な分析では、Arcellx 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ACLX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、Arcellx 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。
2025年のArcellx Inc (ACLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $93.24 | $84.00 | $9.24 | 9,792,191.0 | -0.07% |
| 2025-10 | $94.07 | $80.73 | $13.34 | 11,688,418.0 | +9.93% |
| 2025-09 | $83.08 | $67.00 | $16.08 | 9,337,227.0 | +18.32% |
| 2025-08 | $74.88 | $66.52 | $8.36 | 12,508,624.0 | -2.80% |
| 2025-07 | $74.43 | $63.13 | $11.30 | 8,821,581.0 | +8.41% |
| 2025-06 | $69.08 | $60.92 | $8.16 | 11,793,366.0 | +6.11% |
| 2025-05 | $69.84 | $47.86 | $21.98 | 22,047,596.0 | -4.45% |
| 2025-04 | $67.34 | $49.42 | $17.92 | 14,097,274.0 | -0.99% |
| 2025-03 | $74.66 | $61.17 | $13.49 | 12,552,559.0 | +1.20% |
| 2025-02 | $69.84 | $57.17 | $12.67 | 11,098,893.0 | -4.86% |
| 2025-01 | $81.00 | $61.78 | $19.22 | 13,814,625.0 | -11.16% |
2024年のArcellx Inc (ACLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $96.39 | $73.39 | $23.00 | 11,777,759.0 | -11.04% |
| 2024-11 | $107.4 | $77.00 | $30.37 | 12,695,439.0 | +4.51% |
| 2024-10 | $97.54 | $73.33 | $24.21 | 10,910,916.0 | +0.91% |
| 2024-09 | $88.66 | $64.10 | $24.56 | 10,052,563.0 | +21.49% |
| 2024-08 | $74.09 | $49.00 | $25.09 | 9,610,242.0 | +11.21% |
| 2024-07 | $67.37 | $52.95 | $14.42 | 8,514,911.0 | +11.99% |
| 2024-06 | $58.68 | $50.02 | $8.66 | 9,211,249.0 | +6.13% |
| 2024-05 | $55.85 | $47.88 | $7.97 | 9,845,392.0 | +3.96% |
| 2024-04 | $69.19 | $49.66 | $19.53 | 9,488,833.0 | -28.08% |
| 2024-03 | $75.10 | $66.17 | $8.92 | 9,553,380.0 | +5.67% |
| 2024-02 | $70.05 | $58.17 | $11.88 | 8,372,056.0 | +6.44% |
| 2024-01 | $65.42 | $51.37 | $14.05 | 8,992,002.0 | +11.42% |
2023年のArcellx Inc (ACLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $59.10 | $46.42 | $12.68 | 15,673,497.0 | +5.65% |
| 2023-11 | $56.09 | $34.23 | $21.87 | 19,582,355.0 | +49.02% |
| 2023-10 | $37.34 | $30.88 | $6.46 | 10,452,190.0 | -1.76% |
| 2023-09 | $37.73 | $32.29 | $5.45 | 8,271,703.0 | +0.11% |
| 2023-08 | $37.63 | $32.62 | $5.01 | 10,322,270.0 | +4.64% |
| 2023-07 | $34.87 | $30.74 | $4.13 | 8,096,036.0 | +8.32% |
| 2023-06 | $45.77 | $30.90 | $14.87 | 16,898,102.0 | -28.38% |
| 2023-05 | $48.91 | $40.04 | $8.88 | 10,381,075.0 | +3.44% |
| 2023-04 | $44.65 | $27.28 | $17.37 | 12,557,659.0 | +38.53% |
| 2023-03 | $33.04 | $26.32 | $6.72 | 10,296,526.0 | +10.00% |
| 2023-02 | $35.26 | $26.65 | $8.61 | 6,949,193.0 | -16.16% |
| 2023-01 | $35.16 | $28.35 | $6.81 | 8,887,061.0 | +7.84% |
1.38%
1.42%
大文字化:
|
ボリューム (24 時間):