ストックスクリーナーアプリを入手
26.53
0.15%
0.04
Alkermes Plc (ALKS) 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 |
|---|---|---|---|---|---|
| 2025-08-01 | $26.68 | $26.30 | $0.3772 | 277,450.0 | +0.13% |
| 2025-07-31 | $27.62 | $26.35 | $1.27 | 2,234,616.0 | -5.16% |
| 2025-07-30 | $28.67 | $26.56 | $2.11 | 5,149,788.0 | +3.44% |
| 2025-07-29 | $27.52 | $25.71 | $1.80 | 3,294,827.0 | +3.25% |
| 2025-07-28 | $26.52 | $26.07 | $0.445 | 2,172,973.0 | +0.08% |
| 2025-07-25 | $26.62 | $26.05 | $0.575 | 1,694,464.0 | -1.51% |
| 2025-07-24 | $27.04 | $26.43 | $0.61 | 1,427,634.0 | -2.43% |
| 2025-07-23 | $27.24 | $27.05 | $0.195 | 899,085.0 | +0.59% |
| 2025-07-22 | $27.15 | $26.35 | $0.80 | 2,951,319.0 | +1.39% |
| 2025-07-21 | $28.98 | $26.05 | $2.93 | 6,031,121.0 | -8.76% |
| 2025-07-18 | $29.59 | $29.09 | $0.505 | 1,398,214.0 | -0.48% |
| 2025-07-17 | $29.74 | $29.10 | $0.64 | 1,146,958.0 | +0.55% |
| 2025-07-16 | $29.34 | $28.85 | $0.49 | 1,659,540.0 | +1.21% |
| 2025-07-15 | $30.06 | $28.69 | $1.37 | 1,404,342.0 | -2.83% |
| 2025-07-14 | $30.44 | $29.27 | $1.17 | 2,303,492.0 | -1.95% |
| 2025-07-11 | $30.46 | $29.96 | $0.495 | 1,446,361.0 | -0.59% |
| 2025-07-10 | $30.90 | $29.89 | $1.01 | 1,380,591.0 | +1.60% |
| 2025-07-09 | $30.03 | $29.55 | $0.485 | 2,037,661.0 | +2.04% |
| 2025-07-08 | $29.58 | $29.05 | $0.5316 | 1,495,496.0 | +0.51% |
| 2025-07-07 | $29.53 | $28.66 | $0.865 | 2,148,914.0 | +1.32% |
| 2025-07-03 | $29.23 | $28.68 | $0.545 | 1,122,189.0 | -0.52% |
| 2025-07-02 | $29.18 | $28.66 | $0.515 | 2,164,879.0 | +0.05% |
Alkermes Plc (ALKS) 株の年ごとの株価履歴
この詳細な分析では、Alkermes Plc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ALKS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、Alkermes Plc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Alkermes Plc (ALKS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $30.90 | $25.71 | $5.18 | 47,732,550.0 | -7.29% |
| 2025-06 | $32.35 | $28.50 | $3.85 | 33,130,120.0 | -6.53% |
| 2025-05 | $31.99 | $28.54 | $3.45 | 34,625,973.0 | +6.40% |
| 2025-04 | $33.48 | $25.56 | $7.92 | 40,598,261.0 | -12.87% |
| 2025-03 | $35.68 | $32.05 | $3.63 | 31,944,431.0 | -3.82% |
| 2025-02 | $36.45 | $30.32 | $6.13 | 36,317,775.0 | +8.88% |
| 2025-01 | $32.17 | $27.70 | $4.47 | 26,832,952.0 | +9.63% |
2024年のAlkermes Plc (ALKS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $32.25 | $28.76 | $3.49 | 29,712,589.0 | -0.83% |
| 2024-11 | $30.30 | $25.80 | $4.50 | 31,256,058.0 | +12.92% |
| 2024-10 | $29.46 | $25.67 | $3.79 | 40,766,683.0 | -8.18% |
| 2024-09 | $29.02 | $25.64 | $3.38 | 34,110,439.0 | -1.62% |
| 2024-08 | $28.69 | $25.78 | $2.91 | 32,209,849.0 | +4.14% |
| 2024-07 | $28.95 | $22.90 | $6.05 | 42,568,169.0 | +13.36% |
| 2024-06 | $25.47 | $23.37 | $2.10 | 39,081,020.0 | +2.99% |
| 2024-05 | $25.29 | $23.14 | $2.14 | 35,600,513.0 | -4.65% |
| 2024-04 | $27.56 | $23.48 | $4.08 | 39,997,655.0 | -9.35% |
| 2024-03 | $30.41 | $26.75 | $3.66 | 41,323,057.0 | -8.82% |
| 2024-02 | $32.88 | $26.18 | $6.70 | 43,193,833.0 | +9.76% |
| 2024-01 | $29.61 | $27.04 | $2.57 | 30,415,788.0 | -2.49% |
2023年のAlkermes Plc (ALKS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $28.33 | $24.00 | $4.33 | 77,942,146.0 | +14.91% |
| 2023-11 | $25.52 | $22.06 | $3.46 | 37,973,447.0 | -0.21% |
| 2023-10 | $29.02 | $22.01 | $7.01 | 47,038,433.0 | -13.64% |
| 2023-09 | $30.97 | $27.80 | $3.17 | 26,378,644.0 | -4.04% |
| 2023-08 | $29.99 | $25.68 | $4.31 | 49,553,291.0 | -0.31% |
| 2023-07 | $32.56 | $28.39 | $4.17 | 30,028,841.0 | -6.45% |
| 2023-06 | $33.71 | $28.72 | $4.99 | 31,023,082.0 | +8.19% |
| 2023-05 | $31.47 | $28.01 | $3.46 | 24,053,487.0 | +1.33% |
| 2023-04 | $30.75 | $27.68 | $3.07 | 30,290,415.0 | +1.28% |
| 2023-03 | $28.27 | $25.43 | $2.84 | 24,303,292.0 | +5.42% |
| 2023-02 | $29.49 | $26.53 | $2.96 | 24,677,294.0 | -6.63% |
| 2023-01 | $29.28 | $25.00 | $4.28 | 29,553,958.0 | +9.61% |
2.11%
4.50%
大文字化:
|
ボリューム (24 時間):