ストックスクリーナーアプリを入手
102.69
1.42%
1.44
Aflac Inc (AFL) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $103.2 | $100.7 | $2.52 | 3,913,578.0 | +1.42% |
| 2024-12-19 | $102.1 | $100.6 | $1.50 | 1,951,626.0 | +0.88% |
| 2024-12-18 | $103.3 | $100.3 | $3.02 | 2,775,650.0 | -2.32% |
| 2024-12-17 | $103.7 | $102.3 | $1.37 | 1,917,202.0 | -1.02% |
| 2024-12-16 | $104.6 | $103.8 | $0.88 | 2,071,144.0 | -0.68% |
| 2024-12-13 | $105.3 | $104.2 | $1.12 | 1,697,520.0 | +0.13% |
| 2024-12-12 | $105.5 | $104.3 | $1.22 | 1,687,228.0 | +0.16% |
| 2024-12-11 | $104.8 | $103.8 | $1.01 | 1,662,096.0 | -0.01% |
| 2024-12-10 | $104.9 | $102.8 | $2.09 | 1,718,791.0 | -0.74% |
| 2024-12-09 | $107.0 | $104.7 | $2.33 | 2,234,966.0 | -2.15% |
| 2024-12-06 | $108.3 | $107.1 | $1.26 | 1,676,367.0 | -0.41% |
| 2024-12-05 | $108.5 | $107.2 | $1.37 | 1,850,302.0 | +0.71% |
| 2024-12-04 | $107.2 | $105.0 | $2.25 | 2,272,311.0 | +0.22% |
| 2024-12-03 | $112.2 | $106.7 | $5.50 | 2,916,141.0 | -4.17% |
| 2024-12-02 | $114.6 | $111.1 | $3.49 | 1,769,499.0 | -2.28% |
| 2024-11-29 | $115.1 | $113.9 | $1.17 | 1,174,365.0 | -0.09% |
| 2024-11-27 | $115.4 | $113.9 | $1.49 | 1,116,429.0 | +0.07% |
| 2024-11-26 | $114.3 | $112.3 | $2.00 | 1,177,001.0 | +0.72% |
| 2024-11-25 | $114.0 | $112.5 | $1.53 | 3,262,989.0 | +0.72% |
| 2024-11-22 | $113.2 | $112.2 | $1.00 | 1,621,550.0 | +0.59% |
Aflac Inc (AFL) 株の年ごとの株価履歴
この詳細な分析では、Aflac 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AFL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、Aflac 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。
2024年のAflac Inc (AFL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $114.6 | $100.3 | $14.30 | 36,027,999.0 | -9.92% |
| 2024-11 | $115.4 | $104.0 | $11.43 | 36,110,111.0 | +8.79% |
| 2024-10 | $115.5 | $104.1 | $11.41 | 41,115,787.0 | -6.27% |
| 2024-09 | $112.1 | $105.7 | $6.36 | 47,978,813.0 | +1.30% |
| 2024-08 | $110.7 | $95.97 | $14.71 | 49,444,496.0 | +15.71% |
| 2024-07 | $96.23 | $88.00 | $8.23 | 39,801,761.0 | +6.80% |
| 2024-06 | $91.15 | $86.46 | $4.69 | 40,499,759.0 | -0.62% |
| 2024-05 | $89.91 | $80.59 | $9.32 | 43,818,800.0 | +7.44% |
| 2024-04 | $86.05 | $79.31 | $6.74 | 47,679,016.0 | -2.57% |
| 2024-03 | $86.26 | $78.62 | $7.64 | 45,510,479.0 | +6.34% |
| 2024-02 | $81.25 | $75.08 | $6.18 | 56,458,457.0 | -4.27% |
| 2024-01 | $86.20 | $80.16 | $6.04 | 36,680,461.0 | +2.23% |
2023年のAflac Inc (AFL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $84.64 | $79.97 | $4.67 | 43,458,003.0 | -0.25% |
| 2023-11 | $83.45 | $77.72 | $5.73 | 50,626,387.0 | +5.89% |
| 2023-10 | $82.03 | $74.89 | $7.14 | 55,231,702.0 | +1.77% |
| 2023-09 | $78.00 | $73.62 | $4.38 | 46,357,045.0 | +2.92% |
| 2023-08 | $78.43 | $72.09 | $6.34 | 51,859,853.0 | +3.08% |
| 2023-07 | $73.26 | $69.00 | $4.26 | 39,924,712.0 | +3.64% |
| 2023-06 | $70.28 | $64.30 | $5.98 | 48,369,675.0 | +8.71% |
| 2023-05 | $70.69 | $64.09 | $6.59 | 49,270,086.0 | -8.07% |
| 2023-04 | $70.37 | $63.08 | $7.29 | 44,341,166.0 | +8.26% |
| 2023-03 | $69.22 | $60.20 | $9.02 | 64,673,893.0 | -5.33% |
| 2023-02 | $73.75 | $67.52 | $6.23 | 44,640,701.0 | -7.28% |
| 2023-01 | $74.02 | $70.03 | $3.98 | 61,070,408.0 | +2.17% |
2022年のAflac Inc (AFL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $72.62 | $68.29 | $4.33 | 52,099,910.0 | +0.01% |
| 2022-11 | $72.70 | $64.36 | $8.34 | 63,286,917.0 | +10.47% |
| 2022-10 | $65.31 | $56.12 | $9.19 | 50,556,412.0 | +15.85% |
| 2022-09 | $62.80 | $56.03 | $6.77 | 62,079,716.0 | -5.42% |
| 2022-08 | $64.66 | $56.05 | $8.61 | 52,685,430.0 | +3.70% |
| 2022-07 | $57.54 | $53.04 | $4.50 | 40,797,705.0 | +3.56% |
| 2022-06 | $60.84 | $52.07 | $8.77 | 51,110,913.0 | -8.65% |
| 2022-05 | $60.96 | $54.18 | $6.78 | 64,588,447.0 | +5.74% |
| 2022-04 | $67.20 | $57.07 | $10.13 | 53,274,925.0 | -11.04% |
| 2022-03 | $66.11 | $58.26 | $7.85 | 60,616,439.0 | +5.40% |
| 2022-02 | $66.97 | $58.50 | $8.47 | 69,329,200.0 | -2.75% |
| 2022-01 | $64.22 | $58.09 | $6.13 | 73,971,345.0 | +7.59% |
1.56%
大文字化:
|
ボリューム (24 時間):