ストックスクリーナーアプリを入手
24.35
0.39%
-0.0942
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $24.47 | $24.32 | $0.15 | 1,583.0 | -0.39% |
| 2024-11-04 | $24.82 | $24.23 | $0.59 | 16,171.0 | +0.21% |
| 2024-11-01 | $24.71 | $24.25 | $0.46 | 24,738.0 | -0.49% |
| 2024-10-31 | $24.88 | $24.47 | $0.405 | 26,311.0 | -0.20% |
| 2024-10-30 | $25.10 | $24.48 | $0.62 | 86,030.0 | -2.03% |
| 2024-10-29 | $25.74 | $25.00 | $0.74 | 30,438.0 | -1.99% |
| 2024-10-28 | $26.12 | $25.58 | $0.545 | 20,027.0 | -1.16% |
| 2024-10-25 | $26.29 | $25.88 | $0.405 | 12,952.0 | -0.27% |
| 2024-10-24 | $26.30 | $25.90 | $0.40 | 11,498.0 | -0.27% |
| 2024-10-23 | $26.30 | $25.61 | $0.685 | 13,527.0 | -0.08% |
| 2024-10-22 | $26.11 | $25.71 | $0.394 | 11,044.0 | +0.66% |
| 2024-10-21 | $26.57 | $25.87 | $0.70 | 19,576.0 | -1.15% |
| 2024-10-18 | $26.52 | $25.89 | $0.63 | 44,954.0 | -2.17% |
| 2024-10-17 | $26.93 | $26.41 | $0.52 | 22,141.0 | +1.48% |
| 2024-10-16 | $26.41 | $26.05 | $0.36 | 12,398.0 | +1.35% |
| 2024-10-15 | $26.57 | $25.97 | $0.60 | 15,653.0 | -1.29% |
| 2024-10-14 | $26.41 | $25.95 | $0.455 | 12,666.0 | +1.11% |
| 2024-10-11 | $27.08 | $25.78 | $1.30 | 21,861.0 | -3.23% |
| 2024-10-10 | $27.56 | $25.24 | $2.32 | 108,534.0 | +6.61% |
| 2024-10-09 | $25.26 | $24.87 | $0.39 | 38,541.0 | -0.16% |
| 2024-10-08 | $25.99 | $25.17 | $0.8199 | 72,078.0 | -0.90% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $24.82 | $24.23 | $0.59 | 42,492.0 | -0.67% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $31.88 | $23.00 | $8.88 | 2,171,891.0 | -22.83% |
| 2022-11 | $33.20 | $29.83 | $3.37 | 678,283.0 | +1.01% |
| 2022-10 | $30.72 | $27.50 | $3.22 | 846,993.0 | +8.43% |
| 2022-09 | $34.10 | $27.80 | $6.30 | 985,545.0 | -16.82% |
| 2022-08 | $36.63 | $31.81 | $4.82 | 1,249,623.0 | -6.83% |
| 2022-07 | $37.84 | $33.90 | $3.94 | 1,070,218.0 | +2.27% |
| 2022-06 | $43.26 | $34.55 | $8.71 | 2,555,820.0 | -15.51% |
| 2022-05 | $42.75 | $37.68 | $5.07 | 1,331,993.0 | +6.30% |
| 2022-04 | $43.65 | $36.85 | $6.80 | 1,433,818.0 | +5.62% |
| 2022-03 | $37.71 | $32.55 | $5.16 | 1,487,682.0 | +14.76% |
| 2022-02 | $35.92 | $31.90 | $4.02 | 1,045,797.0 | -9.01% |
| 2022-01 | $39.05 | $34.66 | $4.39 | 963,685.0 | -2.86% |
0.27%
0.71%
大文字化:
|
ボリューム (24 時間):