ストックスクリーナーアプリを入手
117.44
0.71%
-0.84
アフターアワーズ：
117.44
Autoliv Inc (ALV) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $119.5 | $117.3 | $2.12 | 446,550.0 | -0.71% |
| 2025-12-04 | $120.4 | $117.9 | $2.52 | 416,686.0 | -1.25% |
| 2025-12-03 | $121.5 | $118.4 | $3.02 | 607,521.0 | +1.60% |
| 2025-12-02 | $119.0 | $116.5 | $2.45 | 468,198.0 | -0.58% |
| 2025-12-01 | $118.7 | $117.5 | $1.17 | 622,815.0 | +0.50% |
| 2025-11-28 | $119.5 | $117.5 | $1.98 | 419,715.0 | -0.23% |
| 2025-11-26 | $119.7 | $117.2 | $2.55 | 606,139.0 | +0.75% |
| 2025-11-25 | $117.8 | $115.9 | $1.87 | 717,706.0 | +2.04% |
| 2025-11-24 | $116.9 | $114.9 | $2.01 | 792,941.0 | -1.41% |
| 2025-11-21 | $116.9 | $112.5 | $4.37 | 662,434.0 | +3.53% |
| 2025-11-20 | $117.2 | $112.6 | $4.67 | 804,791.0 | -3.39% |
| 2025-11-19 | $117.8 | $116.1 | $1.62 | 508,723.0 | -0.60% |
| 2025-11-18 | $118.5 | $115.8 | $2.73 | 493,758.0 | +0.20% |
| 2025-11-17 | $120.2 | $116.7 | $3.47 | 454,106.0 | -3.01% |
| 2025-11-14 | $121.5 | $119.3 | $2.21 | 510,906.0 | -1.75% |
| 2025-11-13 | $125.4 | $122.1 | $3.30 | 480,305.0 | -1.29% |
| 2025-11-12 | $125.3 | $123.5 | $1.84 | 531,892.0 | +1.11% |
| 2025-11-11 | $123.8 | $122.6 | $1.20 | 414,630.0 | +0.67% |
| 2025-11-10 | $123.2 | $121.6 | $1.62 | 445,500.0 | +0.46% |
Autoliv Inc (ALV) 株の年ごとの株価履歴
この詳細な分析では、Autoliv 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ALV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、Autoliv 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Autoliv Inc (ALV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $121.5 | $116.5 | $4.90 | 3,008,320.0 | -0.47% |
| 2025-11 | $125.4 | $112.5 | $12.95 | 10,705,448.0 | +1.02% |
| 2025-10 | $129.5 | $114.5 | $15.04 | 16,855,619.0 | -5.43% |
| 2025-09 | $127.9 | $122.0 | $5.87 | 11,617,206.0 | -0.46% |
| 2025-08 | $125.8 | $109.4 | $16.42 | 11,488,623.0 | +11.22% |
| 2025-07 | $119.0 | $110.5 | $8.47 | 18,643,352.0 | -0.31% |
| 2025-06 | $113.2 | $100.8 | $12.45 | 15,603,959.0 | +8.83% |
| 2025-05 | $105.6 | $92.47 | $13.12 | 11,212,863.0 | +10.29% |
| 2025-04 | $93.51 | $75.49 | $18.02 | 20,358,510.0 | +5.40% |
| 2025-03 | $99.45 | $87.55 | $11.90 | 22,399,019.0 | -9.14% |
| 2025-02 | $100.8 | $90.97 | $9.80 | 15,078,403.0 | +0.71% |
| 2025-01 | $103.7 | $91.47 | $12.27 | 13,749,533.0 | +3.06% |
2024年のAutoliv Inc (ALV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $100.7 | $90.53 | $10.14 | 12,134,641.0 | -6.19% |
| 2024-11 | $102.8 | $93.03 | $9.76 | 13,676,330.0 | +6.72% |
| 2024-10 | $101.2 | $90.96 | $10.28 | 18,853,562.0 | -0.52% |
| 2024-09 | $102.6 | $89.51 | $13.11 | 18,002,205.0 | -8.88% |
| 2024-08 | $102.9 | $92.78 | $10.08 | 15,486,432.0 | +1.32% |
| 2024-07 | $111.7 | $96.28 | $15.40 | 19,976,949.0 | -5.47% |
| 2024-06 | $128.7 | $106.0 | $22.63 | 17,779,298.0 | -16.13% |
| 2024-05 | $129.4 | $119.5 | $9.90 | 10,560,767.0 | +6.49% |
| 2024-04 | $125.9 | $114.0 | $11.95 | 11,572,712.0 | -0.53% |
| 2024-03 | $124.4 | $115.4 | $9.02 | 10,206,204.0 | +3.79% |
| 2024-02 | $116.3 | $107.2 | $9.13 | 9,850,089.0 | +8.32% |
| 2024-01 | $110.7 | $100.9 | $9.77 | 13,366,648.0 | -2.79% |
2023年のAutoliv Inc (ALV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $111.3 | $99.76 | $11.54 | 11,378,669.0 | +6.34% |
| 2023-11 | $104.1 | $89.37 | $14.69 | 16,338,739.0 | +13.06% |
| 2023-10 | $97.82 | $90.00 | $7.82 | 23,479,729.0 | -5.01% |
| 2023-09 | $101.1 | $94.20 | $6.89 | 17,074,059.0 | -1.15% |
| 2023-08 | $102.1 | $91.17 | $10.96 | 13,509,881.0 | -3.30% |
| 2023-07 | $104.0 | $83.69 | $20.30 | 17,822,177.0 | +18.69% |
| 2023-06 | $90.28 | $81.60 | $8.68 | 19,770,853.0 | +4.34% |
| 2023-05 | $89.40 | $79.66 | $9.74 | 18,558,771.0 | -5.02% |
| 2023-04 | $93.89 | $83.65 | $10.24 | 19,204,188.0 | -8.09% |
| 2023-03 | $98.00 | $86.07 | $11.93 | 40,226,394.0 | +0.84% |
| 2023-02 | $94.15 | $88.49 | $5.66 | 20,101,954.0 | +0.50% |
| 2023-01 | $93.78 | $76.66 | $17.12 | 17,013,239.0 | +20.29% |
0.21%
1.85%
大文字化:
|
ボリューム (24 時間):