ストックスクリーナーアプリを入手
160.68
0.24%
-0.39
プレマーケット:
160.68
Allegion Plc (ALLE) 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 |
|---|---|---|---|---|---|
| 2025-11-19 | $161.8 | $160.3 | $1.53 | 586,312.0 | -0.24% |
| 2025-11-18 | $161.4 | $158.7 | $2.71 | 1,043,358.0 | +0.69% |
| 2025-11-17 | $161.6 | $159.4 | $2.20 | 751,695.0 | -0.79% |
| 2025-11-14 | $164.1 | $160.5 | $3.67 | 870,375.0 | -1.99% |
| 2025-11-13 | $169.4 | $163.9 | $5.50 | 756,938.0 | -2.29% |
| 2025-11-12 | $169.4 | $167.1 | $2.35 | 645,560.0 | +0.50% |
| 2025-11-11 | $168.0 | $166.2 | $1.82 | 387,371.0 | +0.40% |
| 2025-11-10 | $167.8 | $165.0 | $2.82 | 547,703.0 | -0.28% |
| 2025-11-07 | $167.6 | $164.7 | $2.94 | 601,468.0 | +1.38% |
| 2025-11-06 | $166.7 | $164.9 | $1.78 | 646,059.0 | -0.45% |
| 2025-11-05 | $166.9 | $163.9 | $2.96 | 572,634.0 | +0.16% |
| 2025-11-04 | $165.6 | $163.3 | $2.28 | 739,884.0 | +0.53% |
| 2025-11-03 | $165.4 | $163.5 | $1.88 | 609,695.0 | -0.66% |
| 2025-10-31 | $166.3 | $164.8 | $1.44 | 815,688.0 | +0.29% |
| 2025-10-30 | $167.7 | $164.3 | $3.39 | 635,981.0 | -0.18% |
| 2025-10-29 | $169.2 | $164.2 | $4.97 | 1,047,676.0 | -2.06% |
| 2025-10-28 | $171.5 | $168.8 | $2.64 | 771,219.0 | -1.09% |
| 2025-10-27 | $171.8 | $167.4 | $4.36 | 1,046,016.0 | +2.18% |
| 2025-10-24 | $173.7 | $166.6 | $7.10 | 1,067,789.0 | -2.29% |
| 2025-10-23 | $173.4 | $166.2 | $7.22 | 1,454,648.0 | -2.44% |
| 2025-10-22 | $179.8 | $175.4 | $4.30 | 966,426.0 | -2.21% |
| 2025-10-21 | $180.7 | $177.4 | $3.28 | 797,856.0 | +0.84% |
Allegion Plc (ALLE) 株の年ごとの株価履歴
この詳細な分析では、Allegion 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ALLE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、Allegion 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Allegion Plc (ALLE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $169.4 | $158.7 | $10.72 | 9,345,364.0 | -3.07% |
| 2025-10 | $180.7 | $164.2 | $16.48 | 18,853,220.0 | -6.53% |
| 2025-09 | $180.3 | $166.8 | $13.50 | 18,798,287.0 | +4.45% |
| 2025-08 | $172.9 | $163.1 | $9.89 | 16,946,745.0 | +2.34% |
| 2025-07 | $166.4 | $143.3 | $23.06 | 22,265,999.0 | +15.13% |
| 2025-06 | $144.7 | $134.7 | $10.05 | 18,013,386.0 | +1.00% |
| 2025-05 | $145.9 | $138.6 | $7.35 | 18,002,082.0 | +2.51% |
| 2025-04 | $142.0 | $116.6 | $25.43 | 25,520,982.0 | +6.70% |
| 2025-03 | $135.4 | $123.0 | $12.37 | 21,609,494.0 | +1.36% |
| 2025-02 | $134.2 | $124.2 | $10.06 | 20,151,018.0 | -3.03% |
| 2025-01 | $136.3 | $125.3 | $11.02 | 13,521,569.0 | +1.57% |
2024年のAllegion Plc (ALLE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $144.4 | $129.6 | $14.81 | 13,759,104.0 | -7.01% |
| 2024-11 | $145.9 | $136.8 | $9.10 | 15,249,833.0 | +0.87% |
| 2024-10 | $156.1 | $138.4 | $17.74 | 20,797,155.0 | -4.19% |
| 2024-09 | $146.5 | $133.5 | $12.99 | 12,724,188.0 | +4.97% |
| 2024-08 | $139.5 | $125.9 | $13.57 | 12,492,576.0 | +1.48% |
| 2024-07 | $142.0 | $113.3 | $28.72 | 15,812,141.0 | +15.79% |
| 2024-06 | $122.5 | $113.6 | $8.93 | 14,411,601.0 | -3.01% |
| 2024-05 | $129.0 | $118.5 | $10.46 | 11,612,385.0 | +0.21% |
| 2024-04 | $134.4 | $121.2 | $13.17 | 11,815,327.0 | -9.76% |
| 2024-03 | $136.1 | $125.8 | $10.28 | 15,325,618.0 | +5.35% |
| 2024-02 | $136.9 | $123.9 | $13.02 | 17,588,267.0 | +3.21% |
| 2024-01 | $127.3 | $117.2 | $10.16 | 14,462,228.0 | -2.21% |
2023年のAllegion Plc (ALLE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $128.4 | $104.2 | $24.18 | 20,788,582.0 | +19.42% |
| 2023-11 | $107.4 | $97.10 | $10.28 | 13,940,420.0 | +7.86% |
| 2023-10 | $106.8 | $95.94 | $10.81 | 15,791,464.0 | -5.60% |
| 2023-09 | $115.7 | $101.9 | $13.75 | 13,304,626.0 | -8.44% |
| 2023-08 | $117.1 | $105.1 | $12.02 | 17,780,310.0 | -2.61% |
| 2023-07 | $128.4 | $114.3 | $14.02 | 17,193,426.0 | -2.63% |
| 2023-06 | $120.8 | $103.5 | $17.29 | 17,194,611.0 | +14.59% |
| 2023-05 | $111.7 | $103.9 | $7.82 | 13,439,680.0 | -5.20% |
| 2023-04 | $112.1 | $98.00 | $14.06 | 19,018,070.0 | +3.51% |
| 2023-03 | $115.8 | $99.57 | $16.21 | 20,265,298.0 | -5.31% |
| 2023-02 | $123.5 | $111.4 | $12.09 | 15,562,806.0 | -4.12% |
| 2023-01 | $117.6 | $106.5 | $11.05 | 11,051,191.0 | +11.68% |
0.50%
0.86%
大文字化:
|
ボリューム (24 時間):