ストックスクリーナーアプリを入手
63.88
3.02%
1.8581
Alcon Inc (ALC) 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 |
|---|---|---|---|---|---|
| 2026-05-12 | $64.11 | $62.49 | $1.62 | 1,319,317.0 | +2.98% |
| 2026-05-11 | $63.16 | $61.84 | $1.32 | 3,166,690.0 | -0.86% |
| 2026-05-08 | $64.82 | $62.40 | $2.42 | 4,537,488.0 | -2.07% |
| 2026-05-07 | $65.49 | $63.84 | $1.65 | 4,382,910.0 | -2.34% |
| 2026-05-06 | $67.66 | $64.75 | $2.91 | 6,908,112.0 | -12.14% |
| 2026-05-05 | $74.78 | $73.35 | $1.43 | 1,976,827.0 | +1.32% |
| 2026-05-04 | $74.82 | $73.16 | $1.66 | 1,813,647.0 | -0.82% |
| 2026-05-01 | $75.42 | $74.05 | $1.38 | 1,419,269.0 | -1.04% |
| 2026-04-30 | $75.07 | $73.18 | $1.89 | 2,013,092.0 | +2.83% |
| 2026-04-29 | $74.46 | $72.42 | $2.04 | 2,575,671.0 | -3.44% |
| 2026-04-28 | $75.84 | $74.88 | $0.96 | 1,296,062.0 | -0.80% |
| 2026-04-27 | $76.75 | $75.82 | $0.93 | 1,132,577.0 | +0.28% |
| 2026-04-24 | $75.94 | $75.26 | $0.675 | 752,270.0 | -0.08% |
| 2026-04-23 | $76.40 | $75.25 | $1.15 | 1,243,652.0 | -0.75% |
| 2026-04-22 | $78.02 | $76.17 | $1.85 | 1,275,293.0 | -1.79% |
| 2026-04-21 | $80.28 | $77.36 | $2.92 | 2,076,808.0 | -3.09% |
| 2026-04-20 | $80.59 | $79.94 | $0.65 | 751,396.0 | -1.25% |
| 2026-04-17 | $82.36 | $81.00 | $1.36 | 1,316,628.0 | +2.23% |
| 2026-04-16 | $81.30 | $79.53 | $1.77 | 985,602.0 | -1.46% |
| 2026-04-15 | $81.68 | $80.41 | $1.27 | 1,522,251.0 | +0.99% |
| 2026-04-14 | $80.83 | $79.80 | $1.03 | 1,830,155.0 | +0.25% |
Alcon Inc (ALC) 株の年ごとの株価履歴
この詳細な分析では、Alcon 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ALC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、Alcon 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。
2026年のAlcon Inc (ALC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-05 | $75.42 | $61.84 | $13.59 | 25,524,260.0 | -14.69% |
| 2026-04 | $82.36 | $72.42 | $9.94 | 29,569,570.0 | -0.64% |
| 2026-03 | $85.12 | $73.12 | $12.00 | 32,707,352.0 | -13.57% |
| 2026-02 | $87.64 | $76.95 | $10.69 | 41,198,319.0 | +7.66% |
| 2026-01 | $82.50 | $76.74 | $5.76 | 27,300,239.0 | +2.75% |
2025年のAlcon Inc (ALC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $81.69 | $78.16 | $3.53 | 26,471,405.0 | +0.00% |
| 2025-11 | $81.89 | $72.09 | $9.80 | 46,568,965.0 | +7.34% |
| 2025-10 | $77.62 | $71.55 | $6.07 | 49,504,603.0 | -0.83% |
| 2025-09 | $80.91 | $73.22 | $7.69 | 40,602,394.0 | -6.64% |
| 2025-08 | $90.41 | $78.11 | $12.30 | 51,792,860.0 | -8.84% |
| 2025-07 | $92.55 | $85.52 | $7.03 | 32,195,158.0 | -0.83% |
| 2025-06 | $89.76 | $84.13 | $5.63 | 30,938,953.0 | +2.72% |
| 2025-05 | $99.20 | $84.94 | $14.26 | 38,390,187.0 | -11.96% |
| 2025-04 | $97.81 | $80.48 | $17.33 | 37,052,577.0 | +2.82% |
| 2025-03 | $97.40 | $86.75 | $10.65 | 30,121,830.0 | +2.63% |
| 2025-02 | $95.36 | $87.60 | $7.76 | 33,138,981.0 | +1.55% |
| 2025-01 | $92.84 | $82.31 | $10.53 | 22,666,644.0 | +7.30% |
2024年のAlcon Inc (ALC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $88.59 | $83.80 | $4.79 | 15,103,175.0 | -4.61% |
| 2024-11 | $93.67 | $83.92 | $9.75 | 22,715,364.0 | -3.37% |
| 2024-10 | $100.7 | $91.55 | $9.16 | 12,355,447.0 | -8.11% |
| 2024-09 | $101.1 | $93.89 | $7.21 | 14,678,506.0 | +2.45% |
| 2024-08 | $97.98 | $89.44 | $8.54 | 17,544,134.0 | +3.91% |
| 2024-07 | $95.12 | $87.78 | $7.34 | 19,463,257.0 | +5.52% |
| 2024-06 | $92.65 | $87.82 | $4.83 | 13,640,107.0 | -0.06% |
| 2024-05 | $91.08 | $77.58 | $13.50 | 19,402,815.0 | +14.89% |
| 2024-04 | $84.96 | $77.54 | $7.42 | 18,893,176.0 | -6.86% |
| 2024-03 | $88.23 | $82.45 | $5.78 | 17,813,320.0 | -1.49% |
| 2024-02 | $85.95 | $74.30 | $11.65 | 19,372,698.0 | +12.57% |
| 2024-01 | $80.60 | $74.72 | $5.88 | 18,705,307.0 | -3.85% |
2.61%
0.33%
大文字化:
|
ボリューム (24 時間):