ストックスクリーナーアプリを入手
74.67
2.40%
-1.885
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $76.15 | $74.36 | $1.79 | 1,325,746.0 | -2.44% |
| 2025-10-08 | $77.00 | $75.32 | $1.68 | 1,794,106.0 | +1.57% |
| 2025-10-07 | $76.78 | $75.34 | $1.44 | 1,986,136.0 | -1.89% |
| 2025-10-06 | $77.62 | $76.70 | $0.92 | 1,694,223.0 | -0.72% |
| 2025-10-03 | $77.50 | $75.51 | $1.99 | 2,380,780.0 | +3.02% |
| 2025-10-02 | $75.70 | $74.72 | $0.985 | 2,092,552.0 | +0.00% |
| 2025-10-01 | $75.11 | $74.01 | $1.10 | 3,427,314.0 | +0.81% |
| 2025-09-30 | $74.61 | $73.80 | $0.805 | 1,874,242.0 | +0.54% |
| 2025-09-29 | $74.31 | $73.76 | $0.55 | 1,502,773.0 | +0.26% |
| 2025-09-26 | $74.21 | $73.34 | $0.87 | 2,416,163.0 | +0.93% |
| 2025-09-25 | $74.03 | $73.22 | $0.815 | 1,468,465.0 | -2.35% |
| 2025-09-24 | $75.35 | $74.76 | $0.59 | 3,264,216.0 | -0.27% |
| 2025-09-23 | $77.47 | $75.14 | $2.33 | 2,924,579.0 | -3.07% |
| 2025-09-22 | $77.84 | $77.33 | $0.51 | 1,609,102.0 | +0.43% |
| 2025-09-19 | $77.94 | $76.94 | $1.00 | 1,216,667.0 | -0.69% |
| 2025-09-18 | $77.93 | $77.00 | $0.9283 | 1,670,993.0 | +0.76% |
| 2025-09-17 | $78.40 | $77.08 | $1.32 | 1,359,895.0 | -0.57% |
| 2025-09-16 | $78.07 | $77.39 | $0.685 | 1,407,704.0 | +0.30% |
| 2025-09-15 | $78.50 | $77.36 | $1.14 | 1,562,513.0 | -1.12% |
| 2025-09-12 | $79.04 | $78.28 | $0.76 | 1,309,265.0 | -1.74% |
| 2025-09-11 | $79.68 | $77.71 | $1.97 | 1,930,732.0 | +2.34% |
| 2025-09-10 | $79.78 | $77.44 | $2.34 | 3,084,268.0 | -1.31% |
| 2025-09-09 | $80.02 | $78.75 | $1.27 | 2,023,975.0 | -1.35% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $77.62 | $74.01 | $3.61 | 14,700,857.0 | +0.23% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $78.72 | $71.45 | $7.27 | 13,632,430.0 | +3.29% |
| 2023-11 | $75.86 | $69.53 | $6.33 | 21,188,004.0 | +6.04% |
| 2023-10 | $77.25 | $69.44 | $7.81 | 17,888,842.0 | -7.45% |
| 2023-09 | $83.51 | $76.15 | $7.36 | 11,923,885.0 | -7.15% |
| 2023-08 | $85.76 | $78.80 | $6.96 | 17,059,390.0 | -2.27% |
| 2023-07 | $86.20 | $80.10 | $6.10 | 11,016,965.0 | +3.42% |
| 2023-06 | $83.06 | $77.62 | $5.44 | 13,430,185.0 | +6.10% |
| 2023-05 | $82.08 | $71.14 | $10.94 | 25,215,721.0 | +6.77% |
| 2023-04 | $73.91 | $68.33 | $5.58 | 21,195,350.0 | +2.75% |
| 2023-03 | $71.54 | $63.78 | $7.76 | 34,401,602.0 | +3.37% |
| 2023-02 | $77.90 | $67.68 | $10.22 | 16,051,286.0 | -9.27% |
| 2023-01 | $76.07 | $68.42 | $7.64 | 15,892,644.0 | +9.72% |
1.49%
0.42%
大文字化:
|
ボリューム (24 時間):