ストックスクリーナーアプリを入手
39.07
0.54%
0.21
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $39.84 | $38.99 | $0.85 | 23,339.0 | +0.54% |
| 2026-09-24 | $39.79 | $38.86 | $0.93 | 16,742.0 | -1.42% |
| 2026-09-23 | $39.95 | $39.19 | $0.765 | 17,457.0 | -0.78% |
| 2026-09-22 | $39.77 | $39.15 | $0.62 | 16,637.0 | +1.15% |
| 2026-09-21 | $39.66 | $38.63 | $1.03 | 20,824.0 | +0.43% |
| 2026-09-18 | $39.74 | $38.24 | $1.50 | 87,431.0 | +1.14% |
| 2026-09-17 | $39.88 | $38.33 | $1.55 | 19,274.0 | -1.85% |
| 2026-09-16 | $40.25 | $39.03 | $1.22 | 25,788.0 | -0.86% |
| 2026-09-15 | $39.85 | $39.18 | $0.669 | 24,599.0 | +0.71% |
| 2026-09-14 | $39.75 | $39.15 | $0.60 | 13,711.0 | -0.25% |
| 2026-09-11 | $39.99 | $39.23 | $0.76 | 13,349.0 | -0.33% |
| 2026-09-10 | $39.81 | $39.32 | $0.49 | 15,962.0 | -0.45% |
| 2026-09-09 | $40.04 | $39.22 | $0.8211 | 14,610.0 | +0.33% |
| 2026-09-08 | $40.50 | $39.74 | $0.76 | 17,010.0 | -1.71% |
| 2026-09-04 | $40.48 | $39.95 | $0.525 | 12,496.0 | +1.10% |
| 2026-09-03 | $40.53 | $39.88 | $0.655 | 9,325.0 | -0.67% |
| 2026-09-02 | $40.69 | $40.09 | $0.60 | 21,826.0 | +0.75% |
| 2026-09-01 | $40.46 | $39.35 | $1.11 | 24,790.0 | +0.58% |
| 2026-08-31 | $40.57 | $39.68 | $0.89 | 18,463.0 | -1.71% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $40.69 | $38.24 | $2.45 | 418,509.0 | -1.66% |
| 2026-08 | $43.48 | $37.80 | $5.68 | 411,040.0 | +5.22% |
| 2026-07 | $42.34 | $37.54 | $4.80 | 407,543.0 | -8.73% |
| 2026-06 | $42.14 | $39.89 | $2.25 | 516,609.0 | +1.77% |
| 2026-05 | $42.50 | $39.85 | $2.65 | 360,816.0 | -2.31% |
| 2026-04 | $45.01 | $40.77 | $4.24 | 566,018.0 | +0.85% |
| 2026-03 | $41.90 | $37.14 | $4.76 | 816,126.0 | -0.05% |
| 2026-02 | $43.20 | $39.60 | $3.60 | 525,561.0 | -0.07% |
| 2026-01 | $41.77 | $34.64 | $7.13 | 421,764.0 | +13.55% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $38.40 | $34.70 | $3.70 | 733,490.0 | +4.96% |
| 2025-11 | $35.19 | $31.32 | $3.87 | 412,373.0 | -1.18% |
| 2025-10 | $35.90 | $33.21 | $2.69 | 477,548.0 | +1.59% |
| 2025-09 | $34.68 | $33.15 | $1.53 | 468,927.0 | +2.42% |
| 2025-08 | $35.01 | $31.70 | $3.31 | 626,761.0 | +4.83% |
| 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% |
1.60%
1.39%
大文字化:
|
ボリューム (24 時間):