ストックスクリーナーアプリを入手
29.71
0.87%
-0.26
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $30.37 | $29.53 | $0.84 | 4,150,836.0 | -0.87% |
| 2024-12-19 | $30.42 | $29.73 | $0.69 | 1,255,966.0 | -0.33% |
| 2024-12-18 | $31.04 | $29.65 | $1.39 | 2,397,118.0 | -2.21% |
| 2024-12-17 | $31.18 | $30.28 | $0.9006 | 2,219,427.0 | +0.26% |
| 2024-12-16 | $30.99 | $30.26 | $0.73 | 2,060,449.0 | +0.52% |
| 2024-12-13 | $30.62 | $30.08 | $0.54 | 1,466,581.0 | +0.03% |
| 2024-12-12 | $30.99 | $30.46 | $0.53 | 901,958.0 | -1.42% |
| 2024-12-11 | $31.15 | $30.36 | $0.79 | 1,304,915.0 | +1.11% |
| 2024-12-10 | $31.51 | $30.55 | $0.96 | 1,502,585.0 | -2.27% |
| 2024-12-09 | $32.25 | $31.29 | $0.96 | 1,616,469.0 | -0.48% |
| 2024-12-06 | $32.00 | $31.05 | $0.95 | 1,466,010.0 | +0.87% |
| 2024-12-05 | $31.54 | $31.02 | $0.52 | 1,707,391.0 | +0.42% |
| 2024-12-04 | $31.24 | $29.38 | $1.86 | 1,663,408.0 | +5.36% |
| 2024-12-03 | $29.55 | $29.06 | $0.49 | 1,014,896.0 | +0.37% |
| 2024-12-02 | $29.43 | $28.76 | $0.67 | 1,037,222.0 | +1.21% |
| 2024-11-29 | $29.31 | $28.90 | $0.41 | 502,429.0 | -1.02% |
| 2024-11-27 | $29.50 | $28.63 | $0.87 | 897,882.0 | +0.24% |
| 2024-11-26 | $29.68 | $28.69 | $0.994 | 1,446,778.0 | -0.37% |
| 2024-11-25 | $29.75 | $28.51 | $1.24 | 1,948,853.0 | +2.02% |
| 2024-11-22 | $29.13 | $27.58 | $1.55 | 2,061,660.0 | +3.90% |
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。
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 | 29,916,067.0 | +2.38% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $26.34 | $24.50 | $1.83 | 27,043,282.0 | +5.45% |
| 2022-11 | $25.36 | $22.09 | $3.27 | 37,825,330.0 | +9.16% |
| 2022-10 | $23.57 | $21.75 | $1.82 | 43,368,805.0 | +1.66% |
| 2022-09 | $25.02 | $21.81 | $3.21 | 25,970,022.0 | -5.66% |
| 2022-08 | $26.82 | $23.64 | $3.18 | 32,425,499.0 | -7.54% |
| 2022-07 | $32.23 | $25.52 | $6.71 | 31,185,332.0 | -14.07% |
| 2022-06 | $30.58 | $26.59 | $3.99 | 28,841,159.0 | -0.20% |
| 2022-05 | $30.78 | $26.14 | $4.64 | 34,691,708.0 | +3.47% |
| 2022-04 | $32.79 | $26.17 | $6.62 | 34,947,542.0 | +9.65% |
| 2022-03 | $28.35 | $22.90 | $5.45 | 29,185,925.0 | +5.83% |
| 2022-02 | $26.83 | $22.72 | $4.11 | 27,928,899.0 | -2.51% |
| 2022-01 | $26.18 | $22.93 | $3.25 | 24,113,153.0 | +9.63% |
1.61%
1.65%
大文字化:
|
ボリューム (24 時間):