ストックスクリーナーアプリを入手
33.09
0.27%
0.09
Alico Inc (ALCO) 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 |
|---|---|---|---|---|---|
| 2025-08-19 | $33.38 | $32.75 | $0.6289 | 15,841.0 | +0.27% |
| 2025-08-18 | $33.17 | $32.70 | $0.47 | 20,339.0 | +0.58% |
| 2025-08-15 | $33.33 | $32.18 | $1.15 | 48,566.0 | -1.62% |
| 2025-08-14 | $33.45 | $32.87 | $0.5817 | 40,035.0 | -0.15% |
| 2025-08-13 | $33.50 | $31.70 | $1.80 | 69,860.0 | +0.42% |
| 2025-08-12 | $33.57 | $32.44 | $1.13 | 28,138.0 | +2.65% |
| 2025-08-11 | $32.54 | $32.03 | $0.51 | 25,393.0 | +0.81% |
| 2025-08-08 | $32.41 | $32.06 | $0.355 | 22,621.0 | -0.09% |
| 2025-08-07 | $32.49 | $32.09 | $0.405 | 34,884.0 | -0.19% |
| 2025-08-06 | $32.55 | $31.96 | $0.588 | 13,046.0 | +0.06% |
| 2025-08-05 | $32.62 | $31.95 | $0.66 | 29,648.0 | -0.25% |
| 2025-08-04 | $32.29 | $32.01 | $0.28 | 25,237.0 | +0.72% |
| 2025-08-01 | $32.33 | $32.03 | $0.30 | 28,645.0 | -0.68% |
| 2025-07-31 | $32.60 | $32.03 | $0.5699 | 28,577.0 | +0.03% |
| 2025-07-30 | $32.66 | $32.07 | $0.59 | 23,692.0 | -0.25% |
| 2025-07-29 | $32.65 | $32.20 | $0.4464 | 17,797.0 | -0.19% |
| 2025-07-28 | $32.58 | $32.15 | $0.43 | 14,864.0 | -0.23% |
| 2025-07-25 | $32.76 | $32.48 | $0.2779 | 11,257.0 | -0.14% |
| 2025-07-24 | $32.77 | $32.50 | $0.275 | 15,659.0 | -0.46% |
| 2025-07-23 | $32.68 | $32.62 | $0.065 | 4,974.0 | +0.96% |
| 2025-07-22 | $32.65 | $32.27 | $0.375 | 12,559.0 | +0.75% |
Alico Inc (ALCO) 株の年ごとの株価履歴
この詳細な分析では、Alico 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ALCO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、Alico 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Alico Inc (ALCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $33.57 | $31.70 | $1.87 | 418,094.0 | +2.51% |
| 2025-07 | $34.31 | $31.97 | $2.34 | 505,932.0 | -1.22% |
| 2025-06 | $32.85 | $30.89 | $1.96 | 1,155,687.0 | +1.33% |
| 2025-05 | $32.42 | $28.48 | $3.94 | 655,692.0 | +13.00% |
| 2025-04 | $31.05 | $27.61 | $3.44 | 1,070,289.0 | -4.36% |
| 2025-03 | $30.49 | $27.02 | $3.47 | 1,030,949.0 | +1.60% |
| 2025-02 | $30.97 | $29.06 | $1.91 | 711,167.0 | -4.92% |
| 2025-01 | $34.08 | $25.59 | $8.48 | 2,000,445.0 | +19.13% |
2024年のAlico Inc (ALCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $28.26 | $24.76 | $3.50 | 860,028.0 | -4.93% |
| 2024-11 | $27.08 | $24.23 | $2.85 | 568,067.0 | +9.34% |
| 2024-10 | $28.23 | $24.47 | $3.76 | 731,220.0 | -12.37% |
| 2024-09 | $30.15 | $26.58 | $3.57 | 403,220.0 | -4.54% |
| 2024-08 | $30.05 | $26.14 | $3.91 | 579,053.0 | -0.51% |
| 2024-07 | $29.95 | $24.58 | $5.37 | 492,330.0 | +13.66% |
| 2024-06 | $26.97 | $24.20 | $2.77 | 437,589.0 | -3.21% |
| 2024-05 | $28.97 | $24.14 | $4.83 | 783,680.0 | -4.08% |
| 2024-04 | $29.73 | $26.62 | $3.11 | 334,688.0 | -4.68% |
| 2024-03 | $30.11 | $26.71 | $3.40 | 405,727.0 | +5.67% |
| 2024-02 | $30.51 | $27.07 | $3.44 | 699,206.0 | -5.88% |
| 2024-01 | $30.75 | $27.62 | $3.13 | 576,846.0 | +1.24% |
2023年のAlico Inc (ALCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $31.00 | $27.73 | $3.27 | 650,697.0 | +4.01% |
| 2023-11 | $28.47 | $24.31 | $4.16 | 395,875.0 | +14.40% |
| 2023-10 | $25.52 | $23.55 | $1.97 | 464,860.0 | -2.08% |
| 2023-09 | $27.48 | $23.46 | $4.02 | 766,457.0 | +6.08% |
| 2023-08 | $26.32 | $23.21 | $3.11 | 597,542.0 | -9.15% |
| 2023-07 | $26.35 | $24.20 | $2.15 | 652,416.0 | +1.73% |
| 2023-06 | $26.45 | $23.11 | $3.34 | 720,545.0 | +9.98% |
| 2023-05 | $25.41 | $22.58 | $2.83 | 703,076.0 | -1.74% |
| 2023-04 | $25.92 | $23.43 | $2.49 | 571,482.0 | -2.64% |
| 2023-03 | $26.24 | $23.66 | $2.58 | 986,155.0 | -5.98% |
| 2023-02 | $28.04 | $25.57 | $2.47 | 741,281.0 | -2.87% |
| 2023-01 | $28.07 | $23.42 | $4.65 | 1,090,754.0 | +11.02% |
0.51%
9.46%
大文字化:
|
ボリューム (24 時間):