ストックスクリーナーアプリを入手
8.08
2.15%
0.17
Astronova Inc (ALOT) 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 |
|---|---|---|---|---|---|
| 2025-11-26 | $8.05 | $7.86 | $0.19 | 24,242.0 | -0.63% |
| 2025-11-25 | $8.07 | $7.72 | $0.3526 | 12,904.0 | -1.37% |
| 2025-11-24 | $8.13 | $7.81 | $0.32 | 5,531.0 | +0.12% |
| 2025-11-21 | $8.15 | $7.87 | $0.28 | 10,413.0 | +0.00% |
| 2025-11-20 | $8.35 | $8.01 | $0.3435 | 7,093.0 | -2.44% |
| 2025-11-19 | $8.48 | $8.13 | $0.3499 | 2,383.0 | -0.48% |
| 2025-11-18 | $8.47 | $8.25 | $0.22 | 21,974.0 | -2.60% |
| 2025-11-17 | $8.69 | $8.30 | $0.39 | 5,711.0 | -3.42% |
| 2025-11-14 | $8.85 | $8.76 | $0.085 | 2,794.0 | +0.80% |
| 2025-11-13 | $8.80 | $8.70 | $0.10 | 1,310.0 | -0.23% |
| 2025-11-12 | $9.02 | $8.72 | $0.30 | 1,058.0 | -0.46% |
| 2025-11-11 | $8.96 | $8.70 | $0.2649 | 6,821.0 | -3.16% |
| 2025-11-10 | $9.09 | $8.84 | $0.25 | 2,090.0 | +2.10% |
| 2025-11-07 | $8.86 | $8.75 | $0.11 | 1,359.0 | -1.94% |
| 2025-11-06 | $9.10 | $8.87 | $0.23 | 6,931.0 | +0.39% |
| 2025-11-05 | $9.00 | $9.00 | $0.00 | 1,010.0 | -0.44% |
| 2025-11-04 | $9.04 | $8.90 | $0.14 | 2,942.0 | -1.53% |
| 2025-11-03 | $9.23 | $9.09 | $0.145 | 8,433.0 | +2.00% |
| 2025-10-31 | $9.05 | $8.68 | $0.374 | 26,865.0 | -1.96% |
| 2025-10-30 | $9.25 | $9.05 | $0.20 | 2,394.0 | -0.65% |
| 2025-10-29 | $9.35 | $9.20 | $0.15 | 4,970.0 | -1.28% |
| 2025-10-28 | $9.60 | $9.35 | $0.25 | 37,841.0 | +0.54% |
Astronova Inc (ALOT) 株の年ごとの株価履歴
この詳細な分析では、Astronova 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ALOT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、Astronova 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Astronova Inc (ALOT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $9.23 | $7.72 | $1.51 | 124,999.0 | -12.67% |
| 2025-10 | $10.61 | $8.68 | $1.93 | 349,774.0 | -12.11% |
| 2025-09 | $11.99 | $9.62 | $2.37 | 579,303.0 | -10.33% |
| 2025-08 | $11.99 | $10.20 | $1.79 | 147,016.0 | +1.06% |
| 2025-07 | $12.68 | $10.29 | $2.39 | 217,618.0 | -2.50% |
| 2025-06 | $11.96 | $8.91 | $3.05 | 476,481.0 | +25.16% |
| 2025-05 | $9.53 | $8.35 | $1.18 | 318,706.0 | +11.43% |
| 2025-04 | $9.47 | $7.53 | $1.94 | 289,781.0 | -9.58% |
| 2025-03 | $11.24 | $8.33 | $2.91 | 267,255.0 | -15.38% |
| 2025-02 | $12.26 | $10.29 | $1.97 | 115,648.0 | -6.38% |
| 2025-01 | $13.38 | $11.00 | $2.38 | 167,107.0 | -3.41% |
2024年のAstronova Inc (ALOT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $17.24 | $11.90 | $5.34 | 755,834.0 | -20.10% |
| 2024-11 | $15.37 | $11.82 | $3.54 | 139,511.0 | +21.41% |
| 2024-10 | $14.78 | $12.66 | $2.12 | 245,465.0 | -5.94% |
| 2024-09 | $15.00 | $12.54 | $2.46 | 348,787.0 | -9.60% |
| 2024-08 | $15.82 | $13.47 | $2.35 | 239,962.0 | -5.88% |
| 2024-07 | $16.26 | $13.74 | $2.52 | 215,208.0 | +2.46% |
| 2024-06 | $18.25 | $13.31 | $4.94 | 410,307.0 | -13.79% |
| 2024-05 | $18.00 | $16.91 | $1.09 | 192,078.0 | +3.71% |
| 2024-04 | $18.00 | $16.04 | $1.96 | 260,184.0 | -3.09% |
| 2024-03 | $18.00 | $16.05 | $1.95 | 262,526.0 | +1.37% |
| 2024-02 | $18.00 | $16.80 | $1.20 | 206,051.0 | -0.28% |
| 2024-01 | $18.83 | $16.02 | $2.81 | 265,945.0 | +8.43% |
2023年のAstronova Inc (ALOT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $16.84 | $14.00 | $2.84 | 306,148.0 | +15.73% |
| 2023-11 | $14.50 | $13.37 | $1.13 | 73,519.0 | +3.46% |
| 2023-10 | $13.96 | $11.79 | $2.18 | 102,945.0 | +8.64% |
| 2023-09 | $15.22 | $11.99 | $3.23 | 187,661.0 | -15.54% |
| 2023-08 | $15.07 | $13.51 | $1.56 | 170,699.0 | +4.01% |
| 2023-07 | $14.93 | $13.79 | $1.14 | 113,947.0 | -1.86% |
| 2023-06 | $17.21 | $14.06 | $3.15 | 207,677.0 | -9.09% |
| 2023-05 | $15.95 | $13.78 | $2.17 | 190,168.0 | +8.43% |
| 2023-04 | $15.56 | $12.50 | $3.06 | 287,567.0 | +5.03% |
| 2023-03 | $14.59 | $11.63 | $2.96 | 306,865.0 | +12.40% |
| 2023-02 | $13.50 | $12.08 | $1.42 | 103,189.0 | -5.96% |
| 2023-01 | $14.67 | $12.24 | $2.43 | 134,210.0 | +3.35% |
0.62%
0.00%
大文字化:
|
ボリューム (24 時間):