ストックスクリーナーアプリを入手
115.36
0.55%
-0.64
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 |
|---|---|---|---|---|---|
| 2026-10-28 | $117.2 | $115.1 | $2.14 | 208,403.0 | -0.55% |
| 2026-10-27 | $116.5 | $114.9 | $1.61 | 645,226.0 | +0.59% |
| 2026-10-26 | $116.0 | $113.4 | $2.59 | 914,547.0 | +0.57% |
| 2026-10-23 | $117.0 | $110.0 | $6.95 | 2,185,240.0 | -3.54% |
| 2026-10-22 | $119.4 | $115.4 | $3.98 | 1,333,930.0 | +2.54% |
| 2026-10-21 | $117.5 | $115.2 | $2.28 | 1,047,377.0 | -1.18% |
| 2026-10-20 | $118.9 | $116.6 | $2.34 | 767,810.0 | +0.71% |
| 2026-10-19 | $117.9 | $115.5 | $2.43 | 631,953.0 | +0.43% |
| 2026-10-16 | $118.9 | $115.8 | $3.18 | 705,968.0 | +0.03% |
| 2026-10-15 | $116.4 | $114.3 | $2.10 | 615,758.0 | +2.02% |
| 2026-10-14 | $113.9 | $112.8 | $1.13 | 542,369.0 | -0.11% |
| 2026-10-13 | $114.0 | $110.6 | $3.38 | 805,777.0 | +3.02% |
| 2026-10-12 | $110.8 | $109.3 | $1.43 | 748,626.0 | +0.63% |
| 2026-10-09 | $111.3 | $109.8 | $1.59 | 540,150.0 | -1.14% |
| 2026-10-08 | $111.0 | $107.1 | $3.94 | 970,409.0 | +0.46% |
| 2026-10-07 | $112.5 | $109.9 | $2.61 | 1,046,057.0 | -2.24% |
| 2026-10-06 | $114.7 | $112.7 | $1.91 | 807,793.0 | +0.87% |
| 2026-10-05 | $113.4 | $110.8 | $2.55 | 903,918.0 | +0.20% |
| 2026-10-02 | $113.9 | $111.5 | $2.37 | 714,945.0 | -1.08% |
| 2026-10-01 | $113.2 | $110.5 | $2.70 | 654,776.0 | +1.05% |
| 2026-09-30 | $114.2 | $111.8 | $2.47 | 495,230.0 | -1.02% |
| 2026-09-29 | $114.4 | $112.6 | $1.84 | 784,969.0 | -0.87% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $119.4 | $107.1 | $12.30 | 16,791,032.0 | +3.10% |
| 2026-09 | $125.9 | $111.8 | $14.08 | 14,621,891.0 | -7.69% |
| 2026-08 | $126.6 | $119.8 | $6.80 | 10,785,042.0 | -1.58% |
| 2026-07 | $126.9 | $113.3 | $13.61 | 17,075,982.0 | +6.02% |
| 2026-06 | $132.2 | $115.4 | $16.78 | 15,485,956.0 | -8.61% |
| 2026-05 | $130.2 | $113.2 | $17.07 | 14,257,106.0 | +9.65% |
| 2026-04 | $126.1 | $103.5 | $22.59 | 18,580,570.0 | +10.24% |
| 2026-03 | $117.3 | $99.16 | $18.19 | 19,147,584.0 | -11.27% |
| 2026-02 | $128.4 | $118.0 | $10.42 | 13,671,475.0 | -2.24% |
| 2026-01 | $130.1 | $119.3 | $10.81 | 14,851,762.0 | +2.14% |
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 | $122.9 | $116.0 | $6.92 | 10,501,421.0 | +1.86% |
| 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% |
0.31%
1.86%
大文字化:
|
ボリューム (24 時間):