ストックスクリーナーアプリを入手
71.28
0.68%
-0.49
アフターアワーズ：
71.80
0.52
+0.73%
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $73.33 | $70.94 | $2.39 | 454,774.0 | -0.68% |
| 2025-08-21 | $72.21 | $69.74 | $2.47 | 385,889.0 | +0.36% |
| 2025-08-20 | $72.47 | $69.00 | $3.47 | 398,836.0 | -0.68% |
| 2025-08-19 | $72.88 | $70.82 | $2.06 | 410,494.0 | +0.25% |
| 2025-08-18 | $74.73 | $71.28 | $3.45 | 656,847.0 | -3.05% |
| 2025-08-15 | $74.20 | $71.18 | $3.02 | 617,534.0 | +3.09% |
| 2025-08-14 | $72.52 | $68.66 | $3.86 | 510,232.0 | +1.17% |
| 2025-08-13 | $73.03 | $66.52 | $6.51 | 1,300,810.0 | -2.05% |
| 2025-08-12 | $72.81 | $69.10 | $3.71 | 490,714.0 | +4.95% |
| 2025-08-11 | $71.55 | $68.34 | $3.21 | 481,150.0 | -1.99% |
| 2025-08-08 | $74.88 | $67.84 | $7.04 | 867,672.0 | -0.91% |
| 2025-08-07 | $71.42 | $68.55 | $2.87 | 699,257.0 | +0.68% |
| 2025-08-06 | $72.06 | $69.47 | $2.59 | 491,584.0 | -1.90% |
| 2025-08-05 | $72.94 | $70.97 | $1.97 | 402,826.0 | -0.06% |
| 2025-08-04 | $72.98 | $70.12 | $2.86 | 238,009.0 | +1.32% |
| 2025-08-01 | $72.20 | $70.46 | $1.74 | 319,024.0 | -0.35% |
| 2025-07-31 | $72.69 | $70.61 | $2.08 | 382,315.0 | -0.21% |
| 2025-07-30 | $74.43 | $70.53 | $3.90 | 760,653.0 | +2.21% |
| 2025-07-29 | $71.47 | $69.30 | $2.17 | 403,378.0 | -0.85% |
| 2025-07-28 | $71.66 | $70.14 | $1.52 | 380,089.0 | -1.01% |
| 2025-07-25 | $71.57 | $69.50 | $2.06 | 340,053.0 | +1.48% |
| 2025-07-24 | $71.70 | $69.21 | $2.50 | 395,538.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $74.88 | $66.52 | $8.36 | 9,180,426.0 | -0.15% |
| 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% |
0.94%
1.72%
大文字化:
|
ボリューム (24 時間):