ストックスクリーナーアプリを入手
157.80
1.04%
-1.66
プレマーケット:
160.00
2.20
+1.39%
Alamo Group Inc (ALG) 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 |
|---|---|---|---|---|---|
| 2025-11-20 | $161.0 | $156.3 | $4.72 | 108,771.0 | -1.04% |
| 2025-11-19 | $163.2 | $156.7 | $6.52 | 133,869.0 | -2.08% |
| 2025-11-18 | $165.9 | $162.4 | $3.46 | 156,967.0 | +0.74% |
| 2025-11-17 | $164.9 | $161.0 | $3.88 | 208,281.0 | -0.49% |
| 2025-11-14 | $167.1 | $159.7 | $7.44 | 133,038.0 | -1.94% |
| 2025-11-13 | $168.9 | $164.7 | $4.16 | 129,528.0 | -1.01% |
| 2025-11-12 | $168.6 | $163.5 | $5.07 | 171,910.0 | +1.78% |
| 2025-11-11 | $166.7 | $161.6 | $5.12 | 125,126.0 | -0.60% |
| 2025-11-10 | $169.0 | $164.6 | $4.46 | 164,583.0 | -0.87% |
| 2025-11-07 | $173.4 | $159.8 | $13.59 | 197,983.0 | -3.63% |
| 2025-11-06 | $179.4 | $172.7 | $6.65 | 108,371.0 | -2.30% |
| 2025-11-05 | $178.3 | $173.9 | $4.38 | 69,499.0 | +1.39% |
| 2025-11-04 | $178.3 | $173.8 | $4.56 | 121,810.0 | -1.50% |
| 2025-11-03 | $179.5 | $173.4 | $6.12 | 139,047.0 | -0.71% |
| 2025-10-31 | $181.2 | $175.8 | $5.35 | 237,113.0 | +1.03% |
| 2025-10-30 | $182.3 | $176.0 | $6.32 | 72,666.0 | -1.87% |
| 2025-10-29 | $183.6 | $178.4 | $5.14 | 60,036.0 | -1.21% |
| 2025-10-28 | $186.8 | $181.6 | $5.24 | 56,012.0 | -1.38% |
| 2025-10-27 | $189.2 | $184.6 | $4.70 | 48,861.0 | -1.64% |
| 2025-10-24 | $189.5 | $186.9 | $2.61 | 50,043.0 | +0.28% |
| 2025-10-23 | $188.2 | $185.6 | $2.58 | 64,317.0 | +0.25% |
| 2025-10-22 | $187.5 | $184.8 | $2.73 | 104,605.0 | +0.72% |
Alamo Group Inc (ALG) 株の年ごとの株価履歴
この詳細な分析では、Alamo Group 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ALG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、Alamo Group 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Alamo Group Inc (ALG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $179.5 | $156.3 | $23.21 | 2,077,554.0 | -11.71% |
| 2025-10 | $194.3 | $175.8 | $18.47 | 1,714,990.0 | -6.38% |
| 2025-09 | $212.8 | $189.2 | $23.66 | 1,828,303.0 | -9.72% |
| 2025-08 | $233.3 | $209.4 | $23.90 | 1,720,600.0 | -5.00% |
| 2025-07 | $230.2 | $212.9 | $17.26 | 1,935,178.0 | +1.92% |
| 2025-06 | $220.0 | $195.4 | $24.59 | 3,191,330.0 | +10.27% |
| 2025-05 | $204.7 | $165.9 | $38.80 | 1,835,818.0 | +18.60% |
| 2025-04 | $182.0 | $157.1 | $24.94 | 2,037,054.0 | -6.30% |
| 2025-03 | $192.9 | $173.7 | $19.19 | 2,957,839.0 | +1.85% |
| 2025-02 | $190.7 | $170.6 | $20.13 | 1,879,729.0 | -5.70% |
| 2025-01 | $192.2 | $171.4 | $20.81 | 1,829,047.0 | -0.19% |
2024年のAlamo Group Inc (ALG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $203.1 | $182.3 | $20.86 | 1,767,136.0 | -7.28% |
| 2024-11 | $205.6 | $174.1 | $31.49 | 1,855,816.0 | +17.94% |
| 2024-10 | $184.6 | $167.5 | $17.14 | 1,608,061.0 | -5.88% |
| 2024-09 | $189.5 | $168.1 | $21.48 | 1,408,047.0 | -2.84% |
| 2024-08 | $188.8 | $164.4 | $24.37 | 1,650,203.0 | -3.80% |
| 2024-07 | $198.5 | $163.7 | $34.79 | 1,644,147.0 | +11.40% |
| 2024-06 | $193.2 | $169.0 | $24.24 | 1,615,977.0 | -8.94% |
| 2024-05 | $201.5 | $177.2 | $24.32 | 1,284,900.0 | -2.26% |
| 2024-04 | $227.2 | $193.9 | $33.34 | 1,488,598.0 | -14.87% |
| 2024-03 | $228.9 | $200.1 | $28.76 | 1,367,019.0 | +12.87% |
| 2024-02 | $231.4 | $188.4 | $43.05 | 1,576,717.0 | -4.71% |
| 2024-01 | $217.7 | $196.4 | $21.30 | 1,366,431.0 | +0.99% |
2023年のAlamo Group Inc (ALG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $216.3 | $182.3 | $34.04 | 1,041,522.0 | +14.42% |
| 2023-11 | $191.9 | $158.2 | $33.75 | 1,145,815.0 | +14.60% |
| 2023-10 | $178.9 | $157.7 | $21.15 | 960,282.0 | -7.27% |
| 2023-09 | $181.1 | $166.9 | $14.17 | 860,618.0 | +0.70% |
| 2023-08 | $196.1 | $168.4 | $27.71 | 795,707.0 | -11.41% |
| 2023-07 | $200.8 | $176.5 | $24.31 | 905,597.0 | +5.36% |
| 2023-06 | $186.8 | $166.4 | $20.34 | 1,228,936.0 | +10.48% |
| 2023-05 | $183.4 | $166.2 | $17.22 | 943,458.0 | -5.81% |
| 2023-04 | $184.8 | $165.0 | $19.77 | 1,160,359.0 | -4.03% |
| 2023-03 | $186.4 | $167.6 | $18.73 | 1,793,412.0 | +0.97% |
| 2023-02 | $183.3 | $154.0 | $29.33 | 1,245,353.0 | +16.57% |
| 2023-01 | $157.0 | $139.4 | $17.56 | 1,106,281.0 | +10.50% |
0.05%
3.78%
大文字化:
|
ボリューム (24 時間):