ストックスクリーナーアプリを入手
2.93
7.28%
-0.23
プレマーケット:
2.98
0.05
+1.71%
Alector Inc (ALEC) 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 |
|---|---|---|---|---|---|
| 2025-09-25 | $3.20 | $2.88 | $0.3192 | 1,092,853.0 | -7.28% |
| 2025-09-24 | $3.28 | $3.12 | $0.16 | 571,790.0 | -0.63% |
| 2025-09-23 | $3.28 | $3.12 | $0.16 | 948,674.0 | +0.00% |
| 2025-09-22 | $3.25 | $2.95 | $0.305 | 1,112,474.0 | +4.95% |
| 2025-09-19 | $3.15 | $3.01 | $0.14 | 2,300,967.0 | -3.19% |
| 2025-09-18 | $3.17 | $2.92 | $0.25 | 700,093.0 | +6.10% |
| 2025-09-17 | $3.18 | $2.76 | $0.42 | 1,320,542.0 | +6.88% |
| 2025-09-16 | $2.98 | $2.75 | $0.23 | 580,712.0 | -6.76% |
| 2025-09-15 | $2.96 | $2.71 | $0.25 | 919,451.0 | +7.64% |
| 2025-09-12 | $2.96 | $2.74 | $0.215 | 6,121,101.0 | -4.18% |
| 2025-09-11 | $3.00 | $2.78 | $0.22 | 436,426.0 | +1.06% |
| 2025-09-10 | $2.88 | $2.76 | $0.12 | 867,710.0 | +1.43% |
| 2025-09-09 | $2.85 | $2.71 | $0.14 | 667,799.0 | +1.45% |
| 2025-09-08 | $3.00 | $2.74 | $0.26 | 1,265,666.0 | -8.31% |
| 2025-09-05 | $3.07 | $2.83 | $0.24 | 1,658,176.0 | +6.74% |
| 2025-09-04 | $2.90 | $2.71 | $0.185 | 1,038,479.0 | +1.08% |
| 2025-09-03 | $2.86 | $2.62 | $0.24 | 1,556,180.0 | +7.72% |
| 2025-09-02 | $2.65 | $2.30 | $0.349 | 1,749,724.0 | +10.21% |
| 2025-08-29 | $2.44 | $2.31 | $0.13 | 460,985.0 | -1.67% |
| 2025-08-28 | $2.51 | $2.38 | $0.1299 | 712,674.0 | -0.42% |
| 2025-08-27 | $2.55 | $2.33 | $0.22 | 682,877.0 | +1.69% |
Alector Inc (ALEC) 株の年ごとの株価履歴
この詳細な分析では、Alector 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ALEC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、Alector 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Alector Inc (ALEC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $3.28 | $2.30 | $0.98 | 26,001,670.0 | +24.68% |
| 2025-08 | $2.56 | $1.42 | $1.14 | 32,697,997.0 | +57.72% |
| 2025-07 | $2.00 | $1.34 | $0.6593 | 9,616,957.0 | +6.43% |
| 2025-06 | $1.69 | $1.28 | $0.4099 | 12,405,320.0 | +5.26% |
| 2025-05 | $1.46 | $0.9728 | $0.4872 | 25,945,957.0 | +10.83% |
| 2025-04 | $1.25 | $0.87 | $0.38 | 17,715,287.0 | -2.44% |
| 2025-03 | $1.65 | $1.20 | $0.45 | 12,968,054.0 | -25.00% |
| 2025-02 | $2.09 | $1.55 | $0.54 | 11,879,988.0 | -1.20% |
| 2025-01 | $2.15 | $1.60 | $0.555 | 13,507,341.0 | -12.17% |
2024年のAlector Inc (ALEC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.63 | $1.68 | $0.95 | 34,902,144.0 | -33.59% |
| 2024-11 | $6.14 | $2.37 | $3.77 | 28,411,349.0 | -47.36% |
| 2024-10 | $5.35 | $4.20 | $1.15 | 10,398,092.0 | +5.58% |
| 2024-09 | $6.37 | $4.47 | $1.90 | 11,522,025.0 | -11.74% |
| 2024-08 | $6.10 | $4.81 | $1.29 | 8,738,968.0 | -12.00% |
| 2024-07 | $6.78 | $4.22 | $2.56 | 10,783,736.0 | +32.16% |
| 2024-06 | $5.14 | $4.11 | $1.03 | 16,077,995.0 | -7.72% |
| 2024-05 | $5.69 | $4.86 | $0.83 | 10,734,444.0 | -3.15% |
| 2024-04 | $6.25 | $4.80 | $1.45 | 11,746,537.0 | -15.61% |
| 2024-03 | $7.57 | $5.82 | $1.75 | 12,995,972.0 | -13.63% |
| 2024-02 | $7.58 | $5.58 | $2.00 | 13,460,740.0 | +16.95% |
| 2024-01 | $8.90 | $5.49 | $3.41 | 15,043,120.0 | -25.31% |
2023年のAlector Inc (ALEC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.76 | $5.13 | $3.63 | 14,120,232.0 | +47.23% |
| 2023-11 | $6.07 | $3.66 | $2.41 | 14,406,979.0 | +4.23% |
| 2023-10 | $6.76 | $4.88 | $1.88 | 10,423,801.0 | -19.75% |
| 2023-09 | $7.01 | $4.98 | $2.03 | 18,720,332.0 | +18.90% |
| 2023-08 | $9.06 | $5.44 | $3.62 | 12,340,025.0 | -20.55% |
| 2023-07 | $7.21 | $5.89 | $1.32 | 9,434,986.0 | +14.14% |
| 2023-06 | $7.84 | $5.65 | $2.19 | 12,313,898.0 | -19.22% |
| 2023-05 | $8.04 | $6.37 | $1.67 | 9,924,571.0 | +12.73% |
| 2023-04 | $6.91 | $5.91 | $1.00 | 9,753,488.0 | +6.62% |
| 2023-03 | $8.82 | $5.76 | $3.06 | 14,148,262.0 | -27.52% |
| 2023-02 | $9.86 | $8.49 | $1.37 | 9,173,844.0 | -3.17% |
| 2023-01 | $9.48 | $7.95 | $1.53 | 11,995,753.0 | -4.44% |
2.43%
大文字化:
|
ボリューム (24 時間):