ストックスクリーナーアプリを入手
88.65
0.30%
-0.27
Albemarle Corp (ALB) 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 | $90.54 | $87.52 | $3.02 | 3,299,532.0 | -0.30% |
| 2024-12-19 | $93.84 | $88.74 | $5.10 | 2,323,771.0 | -1.79% |
| 2024-12-18 | $97.61 | $90.10 | $7.51 | 2,488,979.0 | -7.19% |
| 2024-12-17 | $100.3 | $96.42 | $3.89 | 1,736,122.0 | -2.00% |
| 2024-12-16 | $100.9 | $97.56 | $3.35 | 1,621,417.0 | +0.16% |
| 2024-12-13 | $102.0 | $98.04 | $3.97 | 1,610,945.0 | -3.79% |
| 2024-12-12 | $104.5 | $102.2 | $2.33 | 1,123,637.0 | -0.52% |
| 2024-12-11 | $104.5 | $101.6 | $2.87 | 1,458,070.0 | -0.13% |
| 2024-12-10 | $109.2 | $103.5 | $5.67 | 1,517,522.0 | -5.18% |
| 2024-12-09 | $113.9 | $106.1 | $7.83 | 2,625,129.0 | +4.48% |
| 2024-12-06 | $105.2 | $101.8 | $3.38 | 1,512,717.0 | +3.82% |
| 2024-12-05 | $103.3 | $100.8 | $2.53 | 1,987,709.0 | -1.47% |
| 2024-12-04 | $109.1 | $101.1 | $8.03 | 2,471,460.0 | -5.92% |
| 2024-12-03 | $111.0 | $108.5 | $2.46 | 1,442,111.0 | -2.00% |
| 2024-12-02 | $111.5 | $106.9 | $4.52 | 1,943,594.0 | +3.34% |
| 2024-11-29 | $108.6 | $106.6 | $1.97 | 713,534.0 | -0.26% |
| 2024-11-27 | $109.7 | $106.2 | $3.48 | 1,047,876.0 | +1.11% |
| 2024-11-26 | $109.7 | $106.4 | $3.28 | 1,952,872.0 | -2.90% |
| 2024-11-25 | $111.7 | $108.7 | $3.00 | 1,974,786.0 | +1.48% |
| 2024-11-22 | $109.5 | $104.5 | $4.93 | 1,697,160.0 | -0.55% |
Albemarle Corp (ALB) 株の年ごとの株価履歴
この詳細な分析では、Albemarle 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ALB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、Albemarle 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。
2024年のAlbemarle Corp (ALB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $113.9 | $87.52 | $26.39 | 32,462,247.0 | -17.69% |
| 2024-11 | $111.7 | $93.30 | $18.40 | 44,839,366.0 | +13.69% |
| 2024-10 | $105.2 | $91.90 | $13.34 | 54,185,866.0 | +0.02% |
| 2024-09 | $98.25 | $75.36 | $22.89 | 53,910,514.0 | +4.94% |
| 2024-08 | $99.47 | $71.97 | $27.50 | 72,462,456.0 | -3.65% |
| 2024-07 | $102.6 | $90.02 | $12.54 | 60,830,609.0 | -1.94% |
| 2024-06 | $124.8 | $92.29 | $32.55 | 62,539,110.0 | -22.08% |
| 2024-05 | $137.5 | $117.3 | $20.15 | 49,144,374.0 | +1.90% |
| 2024-04 | $133.7 | $108.3 | $25.42 | 55,023,918.0 | -8.68% |
| 2024-03 | $143.2 | $106.7 | $36.50 | 90,948,546.0 | -4.43% |
| 2024-02 | $140.6 | $108.4 | $32.25 | 66,810,117.0 | +20.14% |
| 2024-01 | $149.6 | $112.3 | $37.32 | 54,061,341.0 | -20.58% |
2023年のAlbemarle Corp (ALB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $153.5 | $112.1 | $41.42 | 66,829,564.0 | +19.14% |
| 2023-11 | $134.5 | $112.0 | $22.46 | 70,715,938.0 | -4.35% |
| 2023-10 | $177.5 | $123.2 | $54.35 | 62,850,072.0 | -25.44% |
| 2023-09 | $203.6 | $162.0 | $41.62 | 36,239,197.0 | -14.43% |
| 2023-08 | $215.0 | $179.3 | $35.71 | 41,357,990.0 | -6.39% |
| 2023-07 | $247.4 | $205.1 | $42.33 | 34,377,016.0 | -4.85% |
| 2023-06 | $233.7 | $191.7 | $42.09 | 37,152,133.0 | +15.27% |
| 2023-05 | $220.1 | $172.3 | $47.84 | 52,949,960.0 | +4.35% |
| 2023-04 | $223.3 | $171.8 | $51.47 | 53,714,588.0 | -16.10% |
| 2023-03 | $263.2 | $204.7 | $58.59 | 39,559,204.0 | -13.08% |
| 2023-02 | $293.0 | $241.4 | $51.63 | 34,809,007.0 | -9.64% |
| 2023-01 | $285.4 | $208.6 | $76.87 | 30,184,931.0 | +29.78% |
2022年のAlbemarle Corp (ALB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $285.4 | $210.4 | $74.98 | 29,847,123.0 | -21.99% |
| 2022-11 | $334.5 | $250.5 | $84.05 | 32,466,142.0 | -0.67% |
| 2022-10 | $289.1 | $231.7 | $57.38 | 30,239,136.0 | +5.83% |
| 2022-09 | $308.2 | $249.6 | $58.66 | 28,816,027.0 | -1.31% |
| 2022-08 | $298.2 | $230.0 | $68.15 | 30,741,078.0 | +9.68% |
| 2022-07 | $245.7 | $189.2 | $56.46 | 19,205,435.0 | +16.91% |
| 2022-06 | $259.9 | $198.7 | $61.20 | 31,198,859.0 | -19.75% |
| 2022-05 | $273.7 | $185.2 | $88.53 | 35,073,533.0 | +35.05% |
| 2022-04 | $228.4 | $187.4 | $41.02 | 18,172,334.0 | -12.81% |
| 2022-03 | $230.0 | $170.0 | $59.99 | 22,446,166.0 | +12.89% |
| 2022-02 | $248.0 | $169.9 | $78.05 | 28,324,295.0 | -11.26% |
| 2022-01 | $248.0 | $197.0 | $51.00 | 20,514,138.0 | -5.57% |
0.07%
0.73%
大文字化:
|
ボリューム (24 時間):