ストックスクリーナーアプリを入手
336.91
2.32%
-8.00
Alphabet Inc (GOOG) 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 |
|---|---|---|---|---|---|
| 2026-10-16 | $346.6 | $335.5 | $11.10 | 16,380,644.0 | -2.32% |
| 2026-10-15 | $348.4 | $336.8 | $11.58 | 16,425,714.0 | +0.37% |
| 2026-10-14 | $355.2 | $342.4 | $12.85 | 20,106,363.0 | -1.68% |
| 2026-10-13 | $354.5 | $347.6 | $6.93 | 14,474,986.0 | +0.16% |
| 2026-10-12 | $352.7 | $347.2 | $5.50 | 11,854,228.0 | +0.32% |
| 2026-10-09 | $351.1 | $346.9 | $4.18 | 11,142,888.0 | +0.87% |
| 2026-10-08 | $353.5 | $343.5 | $10.02 | 13,986,971.0 | -0.72% |
| 2026-10-07 | $347.6 | $340.3 | $7.33 | 11,344,696.0 | +0.81% |
| 2026-10-06 | $345.7 | $341.7 | $3.97 | 13,177,441.0 | +0.22% |
| 2026-10-05 | $345.0 | $339.1 | $5.84 | 13,982,219.0 | +1.02% |
| 2026-10-02 | $342.8 | $338.0 | $4.82 | 17,497,948.0 | +1.62% |
| 2026-10-01 | $350.1 | $332.6 | $17.44 | 20,045,046.0 | -1.71% |
| 2026-09-30 | $349.1 | $337.7 | $11.33 | 24,240,064.0 | +1.01% |
| 2026-09-29 | $339.6 | $335.0 | $4.62 | 13,768,728.0 | -0.54% |
| 2026-09-28 | $340.1 | $336.6 | $3.51 | 13,870,792.0 | -0.56% |
| 2026-09-25 | $343.6 | $337.9 | $5.69 | 13,858,925.0 | +0.61% |
| 2026-09-24 | $339.3 | $332.8 | $6.50 | 15,633,435.0 | +1.20% |
| 2026-09-23 | $346.3 | $334.2 | $12.13 | 23,283,430.0 | -3.58% |
| 2026-09-22 | $360.0 | $345.7 | $14.24 | 20,165,112.0 | -0.99% |
| 2026-09-21 | $353.3 | $344.8 | $8.50 | 17,241,772.0 | +1.88% |
| 2026-09-18 | $355.1 | $343.9 | $11.26 | 34,006,146.0 | +0.21% |
Alphabet Inc (GOOG) 株の年ごとの株価履歴
この詳細な分析では、Alphabet 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GOOG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、Alphabet 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Alphabet Inc (GOOG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $355.2 | $332.6 | $22.60 | 180,419,144.0 | -1.12% |
| 2026-09 | $360.0 | $325.6 | $34.35 | 354,331,797.0 | +1.59% |
| 2026-08 | $381.8 | $333.4 | $48.38 | 352,108,295.0 | -5.96% |
| 2026-07 | $374.4 | $314.9 | $59.46 | 433,384,626.0 | +0.94% |
| 2026-06 | $374.6 | $333.7 | $40.91 | 569,375,565.0 | -6.14% |
| 2026-05 | $404.5 | $374.3 | $30.17 | 381,872,068.0 | -1.44% |
| 2026-04 | $382.6 | $287.6 | $95.06 | 362,425,308.0 | +33.15% |
| 2026-03 | $311.1 | $271.5 | $39.53 | 453,234,919.0 | -7.89% |
| 2026-02 | $350.1 | $296.9 | $53.25 | 486,469,032.0 | -8.01% |
| 2026-01 | $342.3 | $310.6 | $31.64 | 412,688,773.0 | +7.88% |
2025年のAlphabet Inc (GOOG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $323.8 | $297.4 | $26.38 | 415,087,206.0 | -1.74% |
| 2025-11 | $328.7 | $271.4 | $57.26 | 527,057,650.0 | +13.59% |
| 2025-10 | $291.9 | $236.7 | $55.25 | 471,143,984.0 | +15.71% |
| 2025-09 | $256.7 | $207.0 | $49.74 | 526,596,936.0 | +14.06% |
| 2025-08 | $215.3 | $188.7 | $26.64 | 396,130,019.0 | +10.72% |
| 2025-07 | $199.0 | $173.9 | $25.09 | 538,000,689.0 | +8.72% |
| 2025-06 | $182.4 | $163.3 | $19.11 | 574,661,508.0 | +2.63% |
| 2025-05 | $178.1 | $149.5 | $28.64 | 624,869,239.0 | +7.43% |
| 2025-04 | $168.2 | $142.7 | $25.58 | 533,096,569.0 | +2.98% |
| 2025-03 | $176.9 | $152.2 | $24.69 | 433,414,456.0 | -9.28% |
| 2025-02 | $208.7 | $168.4 | $40.31 | 372,720,350.0 | -16.24% |
| 2025-01 | $207.1 | $188.7 | $18.42 | 304,308,997.0 | +7.96% |
2024年のAlphabet Inc (GOOG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $202.9 | $170.3 | $32.61 | 403,413,445.0 | +13.02% |
| 2024-11 | $184.0 | $165.3 | $18.72 | 330,934,070.0 | -1.27% |
| 2024-10 | $183.8 | $161.1 | $22.67 | 363,635,209.0 | +3.29% |
| 2024-09 | $167.4 | $148.2 | $19.16 | 363,639,837.0 | +1.26% |
| 2024-08 | $175.7 | $156.6 | $19.08 | 366,312,546.0 | -4.64% |
| 2024-07 | $193.3 | $165.9 | $27.44 | 337,209,904.0 | -5.60% |
| 2024-06 | $187.5 | $172.4 | $15.05 | 326,868,024.0 | +5.44% |
| 2024-05 | $179.9 | $164.9 | $15.05 | 371,044,613.0 | +5.66% |
| 2024-04 | $176.4 | $151.1 | $25.34 | 473,880,151.0 | +8.13% |
| 2024-03 | $153.2 | $131.6 | $21.65 | 505,830,241.0 | +8.93% |
| 2024-02 | $150.7 | $136.6 | $14.06 | 474,122,885.0 | -1.42% |
| 2024-01 | $155.2 | $136.8 | $18.35 | 425,292,941.0 | +0.62% |
2.47%
大文字化:
|
ボリューム (24 時間):