ストックスクリーナーアプリを入手
95.48
2.75%
-2.70
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $98.99 | $94.67 | $4.32 | 2,217,999.0 | -2.75% |
| 2026-10-15 | $98.61 | $94.95 | $3.66 | 2,329,534.0 | +0.21% |
| 2026-10-14 | $100.8 | $96.01 | $4.75 | 3,217,882.0 | +0.33% |
| 2026-10-13 | $98.52 | $96.09 | $2.42 | 2,794,805.0 | -0.87% |
| 2026-10-12 | $99.42 | $96.63 | $2.79 | 3,071,075.0 | -2.73% |
| 2026-10-09 | $103.3 | $100.7 | $2.67 | 2,511,007.0 | -0.81% |
| 2026-10-08 | $102.7 | $100.5 | $2.18 | 3,904,285.0 | -0.63% |
| 2026-10-07 | $105.6 | $102.7 | $2.90 | 1,931,385.0 | -3.39% |
| 2026-10-06 | $107.6 | $105.0 | $2.62 | 1,497,371.0 | +1.90% |
| 2026-10-05 | $105.7 | $103.6 | $2.08 | 2,029,201.0 | -0.21% |
| 2026-10-02 | $106.3 | $103.2 | $3.10 | 2,004,940.0 | -0.42% |
| 2026-10-01 | $106.0 | $102.4 | $3.61 | 1,948,166.0 | -0.71% |
| 2026-09-30 | $107.8 | $105.6 | $2.16 | 1,697,664.0 | -1.71% |
| 2026-09-29 | $108.0 | $106.0 | $1.95 | 1,781,333.0 | +0.21% |
| 2026-09-28 | $108.7 | $104.7 | $4.04 | 2,662,161.0 | -2.13% |
| 2026-09-25 | $112.1 | $108.3 | $3.77 | 1,990,117.0 | +1.37% |
| 2026-09-24 | $110.5 | $108.2 | $2.29 | 2,497,829.0 | -4.60% |
| 2026-09-23 | $115.1 | $112.3 | $2.77 | 2,202,539.0 | -2.85% |
| 2026-09-22 | $117.6 | $112.8 | $4.79 | 4,100,393.0 | +3.44% |
| 2026-09-21 | $114.5 | $111.6 | $2.92 | 1,907,667.0 | +1.81% |
| 2026-09-18 | $115.1 | $110.4 | $4.71 | 5,084,002.0 | -3.60% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $107.6 | $94.67 | $12.92 | 29,457,650.0 | -9.74% |
| 2026-09 | $138.1 | $104.7 | $33.42 | 54,854,693.0 | -21.63% |
| 2026-08 | $144.1 | $115.6 | $28.47 | 44,262,026.0 | +14.73% |
| 2026-07 | $139.9 | $111.5 | $28.33 | 44,386,575.0 | -12.87% |
| 2026-06 | $176.4 | $127.5 | $48.87 | 53,967,505.0 | -23.46% |
| 2026-05 | $221.0 | $165.7 | $55.33 | 42,605,058.0 | -10.31% |
| 2026-04 | $215.7 | $170.3 | $45.42 | 42,327,536.0 | +9.56% |
| 2026-03 | $187.0 | $154.7 | $32.27 | 45,278,189.0 | +0.48% |
| 2026-02 | $206.0 | $156.0 | $49.96 | 51,974,805.0 | +4.71% |
| 2026-01 | $195.7 | $141.4 | $54.25 | 74,784,999.0 | +20.64% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $152.1 | $117.6 | $34.47 | 62,686,898.0 | +9.25% |
| 2025-11 | $130.6 | $88.01 | $42.55 | 78,255,823.0 | +32.33% |
| 2025-10 | $107.0 | $81.97 | $24.98 | 75,303,999.0 | +21.15% |
| 2025-09 | $91.31 | $71.25 | $20.06 | 83,360,628.0 | -4.52% |
| 2025-08 | $87.97 | $64.95 | $23.02 | 85,648,745.0 | +25.16% |
| 2025-07 | $86.19 | $60.64 | $25.55 | 112,595,975.0 | +8.27% |
| 2025-06 | $66.67 | $53.70 | $12.97 | 66,490,143.0 | +12.39% |
| 2025-05 | $63.64 | $54.81 | $8.83 | 74,097,660.0 | -4.77% |
| 2025-04 | $73.64 | $49.43 | $24.21 | 87,099,478.0 | -18.70% |
| 2025-03 | $80.15 | $69.81 | $10.34 | 50,940,891.0 | -6.50% |
| 2025-02 | $84.73 | $72.88 | $11.85 | 52,536,121.0 | -8.50% |
| 2025-01 | $99.06 | $83.08 | $15.98 | 41,616,688.0 | -2.20% |
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 | $85.14 | $28.77 | 35,966,764.0 | -20.02% |
| 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% |
2.64%
0.36%
大文字化:
|
ボリューム (24 時間):