ストックスクリーナーアプリを入手
120.57
2.07%
-2.55
アフターアワーズ：
120.57
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 |
|---|---|---|---|---|---|
| 2026-08-06 | $123.3 | $120.4 | $2.93 | 511,194.0 | -2.07% |
| 2026-08-05 | $126.6 | $123.1 | $3.54 | 614,344.0 | -1.17% |
| 2026-08-04 | $124.7 | $120.8 | $3.89 | 637,755.0 | +0.65% |
| 2026-08-03 | $124.9 | $122.9 | $1.95 | 544,468.0 | +0.50% |
| 2026-07-31 | $124.0 | $121.2 | $2.86 | 534,643.0 | -0.81% |
| 2026-07-30 | $126.9 | $122.1 | $4.78 | 590,498.0 | -0.49% |
| 2026-07-29 | $126.1 | $123.6 | $2.42 | 655,735.0 | +0.53% |
| 2026-07-28 | $124.5 | $120.0 | $4.47 | 536,545.0 | +3.75% |
| 2026-07-27 | $119.9 | $117.5 | $2.43 | 595,042.0 | +1.81% |
| 2026-07-24 | $117.9 | $115.7 | $2.18 | 372,408.0 | +1.98% |
| 2026-07-23 | $117.1 | $113.9 | $3.20 | 778,216.0 | -3.19% |
| 2026-07-22 | $119.3 | $117.7 | $1.58 | 790,316.0 | +1.28% |
| 2026-07-21 | $119.1 | $116.4 | $2.75 | 1,207,157.0 | +0.24% |
| 2026-07-20 | $120.1 | $116.4 | $3.68 | 1,025,673.0 | -2.52% |
| 2026-07-17 | $122.0 | $116.8 | $5.27 | 1,803,168.0 | -3.78% |
| 2026-07-16 | $126.3 | $123.1 | $3.27 | 1,650,094.0 | +1.80% |
| 2026-07-15 | $124.9 | $122.0 | $2.91 | 838,871.0 | +1.07% |
| 2026-07-14 | $121.9 | $120.1 | $1.78 | 742,988.0 | -0.33% |
| 2026-07-13 | $121.9 | $120.0 | $1.89 | 737,794.0 | +1.35% |
| 2026-07-10 | $121.7 | $120.1 | $1.62 | 563,118.0 | +1.10% |
| 2026-07-09 | $119.4 | $117.5 | $1.89 | 555,998.0 | +1.45% |
| 2026-07-08 | $118.1 | $115.1 | $3.00 | 733,164.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $126.6 | $120.4 | $6.28 | 2,818,955.0 | -2.10% |
| 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% |
1.60%
1.35%
大文字化:
|
ボリューム (24 時間):