ストックスクリーナーアプリを入手
1.33
1.48%
-0.02
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 |
|---|---|---|---|---|---|
| 2025-11-28 | $1.36 | $1.30 | $0.06 | 569,033.0 | -1.48% |
| 2025-11-26 | $1.39 | $1.27 | $0.12 | 1,321,612.0 | +5.47% |
| 2025-11-25 | $1.34 | $1.26 | $0.0795 | 820,750.0 | +0.00% |
| 2025-11-24 | $1.30 | $1.26 | $0.04 | 1,346,800.0 | +3.23% |
| 2025-11-21 | $1.28 | $1.19 | $0.095 | 1,063,317.0 | +3.33% |
| 2025-11-20 | $1.35 | $1.19 | $0.16 | 2,111,675.0 | -1.64% |
| 2025-11-19 | $1.35 | $1.21 | $0.14 | 1,525,578.0 | -3.94% |
| 2025-11-18 | $1.33 | $1.21 | $0.12 | 1,708,626.0 | +2.42% |
| 2025-11-17 | $1.29 | $1.16 | $0.135 | 1,613,352.0 | +0.00% |
| 2025-11-14 | $1.29 | $1.21 | $0.085 | 1,647,393.0 | +3.33% |
| 2025-11-13 | $1.36 | $1.20 | $0.165 | 2,597,020.0 | -10.45% |
| 2025-11-12 | $1.44 | $1.30 | $0.135 | 2,688,787.0 | -1.47% |
| 2025-11-11 | $1.39 | $1.30 | $0.085 | 1,342,354.0 | +3.82% |
| 2025-11-10 | $1.41 | $1.26 | $0.1494 | 1,707,215.0 | +2.34% |
| 2025-11-07 | $1.29 | $1.17 | $0.12 | 1,975,326.0 | -1.54% |
| 2025-11-06 | $1.33 | $1.22 | $0.115 | 2,362,004.0 | +3.59% |
| 2025-11-05 | $1.33 | $1.25 | $0.08 | 1,772,300.0 | -4.92% |
| 2025-11-04 | $1.44 | $1.29 | $0.145 | 2,687,747.0 | -8.33% |
| 2025-11-03 | $1.50 | $1.39 | $0.11 | 1,637,397.0 | -2.04% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.50 | $1.16 | $0.34 | 33,067,319.0 | -9.52% |
| 2025-10 | $3.40 | $1.33 | $2.07 | 105,205,553.0 | -50.34% |
| 2025-09 | $3.28 | $2.30 | $0.98 | 27,465,162.0 | +25.96% |
| 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% |
0.45%
1.13%
大文字化:
|
ボリューム (24 時間):