ストックスクリーナーアプリを入手
91.90
0.69%
0.63
アフターアワーズ：
92.10
0.20
+0.22%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $93.02 | $90.53 | $2.49 | 1,131,126.0 | +0.69% |
| 2024-12-19 | $93.32 | $90.66 | $2.66 | 592,935.0 | -0.26% |
| 2024-12-18 | $96.26 | $91.26 | $5.00 | 564,089.0 | -3.00% |
| 2024-12-17 | $95.27 | $94.08 | $1.19 | 584,054.0 | -0.88% |
| 2024-12-16 | $96.70 | $95.00 | $1.70 | 563,344.0 | -2.41% |
| 2024-12-13 | $98.25 | $95.97 | $2.28 | 641,925.0 | -0.33% |
| 2024-12-12 | $100.5 | $97.58 | $2.91 | 627,597.0 | -1.64% |
| 2024-12-11 | $99.91 | $98.47 | $1.44 | 794,403.0 | +0.27% |
| 2024-12-10 | $99.57 | $97.85 | $1.72 | 626,993.0 | +1.39% |
| 2024-12-09 | $100.7 | $97.82 | $2.85 | 507,018.0 | +0.55% |
| 2024-12-06 | $99.39 | $96.69 | $2.70 | 778,601.0 | +0.55% |
| 2024-12-05 | $98.89 | $96.54 | $2.35 | 744,029.0 | -0.99% |
| 2024-12-04 | $99.19 | $97.27 | $1.92 | 811,408.0 | +0.62% |
| 2024-12-03 | $98.30 | $95.69 | $2.61 | 782,775.0 | -2.83% |
| 2024-12-02 | $100.4 | $98.79 | $1.63 | 569,254.0 | +0.87% |
| 2024-11-29 | $99.49 | $98.43 | $1.06 | 290,068.0 | +0.53% |
| 2024-11-27 | $100.9 | $98.50 | $2.44 | 472,017.0 | -0.69% |
| 2024-11-26 | $99.92 | $97.48 | $2.44 | 817,703.0 | -2.24% |
| 2024-11-25 | $102.8 | $100.1 | $2.67 | 1,018,513.0 | +2.71% |
| 2024-11-22 | $99.30 | $97.80 | $1.50 | 745,835.0 | +1.11% |
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。
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 | 11,450,677.0 | -7.28% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $88.99 | $73.66 | $15.33 | 13,107,568.0 | -13.37% |
| 2022-11 | $89.88 | $76.54 | $13.34 | 13,370,691.0 | +10.02% |
| 2022-10 | $81.42 | $67.44 | $13.98 | 16,991,196.0 | +20.59% |
| 2022-09 | $78.55 | $65.74 | $12.81 | 14,771,003.0 | -14.35% |
| 2022-08 | $86.36 | $76.38 | $9.98 | 12,694,876.0 | -9.55% |
| 2022-07 | $86.52 | $68.78 | $17.74 | 12,904,635.0 | +20.16% |
| 2022-06 | $82.32 | $66.25 | $16.07 | 14,478,050.0 | -10.63% |
| 2022-05 | $80.36 | $69.69 | $10.67 | 16,692,575.0 | +8.69% |
| 2022-04 | $81.91 | $69.96 | $11.95 | 16,798,596.0 | -3.61% |
| 2022-03 | $86.11 | $70.15 | $15.96 | 20,906,555.0 | -13.15% |
| 2022-02 | $105.5 | $87.11 | $18.40 | 10,765,685.0 | -11.14% |
| 2022-01 | $108.6 | $93.08 | $15.54 | 12,844,190.0 | -4.23% |
1.27%
大文字化:
|
ボリューム (24 時間):