ストックスクリーナーアプリを入手
153.16
1.84%
-2.8889
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $155.4 | $153.1 | $2.30 | 170,373.0 | -1.88% |
| 2026-09-08 | $158.3 | $155.3 | $2.94 | 760,088.0 | -0.68% |
| 2026-09-04 | $157.3 | $155.2 | $2.03 | 746,238.0 | +1.00% |
| 2026-09-03 | $158.6 | $154.4 | $4.16 | 987,050.0 | +0.32% |
| 2026-09-02 | $157.3 | $151.2 | $6.12 | 1,204,921.0 | +2.14% |
| 2026-09-01 | $156.7 | $151.7 | $4.91 | 1,145,963.0 | -2.21% |
| 2026-08-31 | $156.8 | $154.6 | $2.21 | 7,515,877.0 | -1.42% |
| 2026-08-28 | $160.9 | $156.4 | $4.53 | 1,201,992.0 | -1.40% |
| 2026-08-27 | $160.2 | $157.4 | $2.81 | 1,019,286.0 | -0.35% |
| 2026-08-26 | $161.9 | $159.4 | $2.55 | 993,477.0 | -0.06% |
| 2026-08-25 | $163.7 | $160.0 | $3.70 | 1,016,476.0 | -1.39% |
| 2026-08-24 | $166.0 | $161.7 | $4.33 | 1,329,591.0 | +0.20% |
| 2026-08-21 | $164.2 | $161.8 | $2.38 | 936,238.0 | +0.36% |
| 2026-08-20 | $163.4 | $160.1 | $3.29 | 935,518.0 | -0.64% |
| 2026-08-19 | $166.6 | $161.0 | $5.67 | 936,976.0 | +1.83% |
| 2026-08-18 | $163.2 | $159.8 | $3.41 | 885,710.0 | -1.40% |
| 2026-08-17 | $163.9 | $162.1 | $1.75 | 1,272,865.0 | -1.63% |
| 2026-08-14 | $166.3 | $163.7 | $2.60 | 1,048,195.0 | -1.00% |
| 2026-08-13 | $167.4 | $163.1 | $4.37 | 1,690,294.0 | +0.20% |
| 2026-08-12 | $169.4 | $164.7 | $4.71 | 811,605.0 | -1.38% |
| 2026-08-11 | $168.6 | $165.0 | $3.59 | 718,790.0 | +1.76% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $158.6 | $151.2 | $7.34 | 5,014,633.0 | -1.37% |
| 2026-08 | $170.9 | $154.6 | $16.26 | 28,847,595.0 | -1.37% |
| 2026-07 | $164.2 | $132.8 | $31.41 | 30,889,123.0 | +12.04% |
| 2026-06 | $141.9 | $126.9 | $15.08 | 24,692,878.0 | +8.01% |
| 2026-05 | $138.1 | $125.0 | $13.07 | 20,042,943.0 | -5.39% |
| 2026-04 | $149.3 | $135.3 | $13.94 | 21,879,905.0 | -5.38% |
| 2026-03 | $163.2 | $141.3 | $21.96 | 19,096,826.0 | -9.84% |
| 2026-02 | $183.1 | $153.5 | $29.57 | 18,474,563.0 | -2.56% |
| 2026-01 | $168.8 | $157.8 | $10.99 | 17,099,321.0 | +3.88% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $167.0 | $157.1 | $9.91 | 17,935,483.0 | -2.95% |
| 2025-11 | $169.4 | $158.7 | $10.72 | 13,989,479.0 | +0.16% |
| 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% |
1.31%
1.17%
大文字化:
|
ボリューム (24 時間):