ストックスクリーナーアプリを入手
320.49
0.71%
2.145
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 |
|---|---|---|---|---|---|
| 2026-07-24 | $324.0 | $317.5 | $6.48 | 13,517,445.0 | +0.69% |
| 2026-07-23 | $324.4 | $314.9 | $9.56 | 46,479,958.0 | -6.89% |
| 2026-07-22 | $349.4 | $341.6 | $7.81 | 21,081,337.0 | -1.24% |
| 2026-07-21 | $350.7 | $346.0 | $4.73 | 17,320,661.0 | -1.47% |
| 2026-07-20 | $359.5 | $350.0 | $9.49 | 13,161,783.0 | +1.52% |
| 2026-07-17 | $348.2 | $341.1 | $7.05 | 21,979,860.0 | -2.17% |
| 2026-07-16 | $374.4 | $351.7 | $22.68 | 23,515,108.0 | -4.43% |
| 2026-07-15 | $372.1 | $355.7 | $16.47 | 20,227,453.0 | +3.60% |
| 2026-07-14 | $357.9 | $348.8 | $9.04 | 11,054,911.0 | +1.90% |
| 2026-07-13 | $355.8 | $349.8 | $5.93 | 10,526,810.0 | -1.23% |
| 2026-07-10 | $355.7 | $350.7 | $4.98 | 11,580,682.0 | -0.34% |
| 2026-07-09 | $356.7 | $348.7 | $8.07 | 16,907,149.0 | -0.69% |
| 2026-07-08 | $365.0 | $354.7 | $10.28 | 14,359,106.0 | -1.35% |
| 2026-07-07 | $370.9 | $362.4 | $8.47 | 16,365,167.0 | -0.35% |
| 2026-07-06 | $365.7 | $354.2 | $11.49 | 22,399,557.0 | +2.45% |
| 2026-07-02 | $361.0 | $350.3 | $10.67 | 15,487,554.0 | -0.48% |
| 2026-07-01 | $359.6 | $353.2 | $6.33 | 19,725,438.0 | +1.29% |
| 2026-06-30 | $355.4 | $348.1 | $7.28 | 21,091,411.0 | +0.58% |
| 2026-06-29 | $352.0 | $338.8 | $13.16 | 25,497,797.0 | +4.96% |
| 2026-06-26 | $344.1 | $333.7 | $10.43 | 82,120,393.0 | -2.19% |
| 2026-06-25 | $343.2 | $335.9 | $7.29 | 26,149,642.0 | -0.83% |
| 2026-06-24 | $352.8 | $341.5 | $11.33 | 23,585,453.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $374.4 | $314.9 | $59.46 | 315,689,979.0 | -9.28% |
| 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% |
0.73%
0.66%
大文字化:
|
ボリューム (24 時間):