ストックスクリーナーアプリを入手
314.96
0.22%
-0.71
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 |
|---|---|---|---|---|---|
| 2025-12-26 | $316.6 | $313.7 | $2.84 | 6,708,006.0 | -0.22% |
| 2025-12-24 | $316.3 | $313.3 | $2.97 | 6,137,037.0 | -0.00% |
| 2025-12-23 | $316.3 | $310.8 | $5.55 | 13,836,344.0 | +1.40% |
| 2025-12-22 | $311.7 | $306.6 | $5.11 | 13,922,463.0 | +0.88% |
| 2025-12-19 | $309.0 | $302.3 | $6.65 | 44,915,178.0 | +1.60% |
| 2025-12-18 | $305.3 | $300.6 | $4.63 | 19,860,160.0 | +1.91% |
| 2025-12-17 | $309.2 | $297.4 | $11.75 | 27,323,001.0 | -3.14% |
| 2025-12-16 | $311.8 | $303.8 | $8.02 | 21,197,384.0 | -0.51% |
| 2025-12-15 | $312.7 | $305.7 | $6.96 | 21,821,942.0 | -0.39% |
| 2025-12-12 | $316.1 | $307.0 | $9.18 | 20,484,606.0 | -1.01% |
| 2025-12-11 | $322.0 | $309.9 | $12.11 | 24,307,935.0 | -2.27% |
| 2025-12-10 | $321.9 | $315.4 | $6.47 | 20,562,247.0 | +1.02% |
| 2025-12-09 | $318.7 | $312.6 | $6.09 | 14,118,530.0 | +1.05% |
| 2025-12-08 | $321.2 | $311.9 | $9.32 | 21,861,119.0 | -2.37% |
| 2025-12-05 | $323.8 | $320.0 | $3.85 | 15,660,190.0 | +1.34% |
| 2025-12-04 | $323.1 | $315.6 | $7.51 | 16,072,389.0 | -0.87% |
| 2025-12-03 | $322.0 | $314.3 | $7.76 | 30,588,566.0 | +1.46% |
| 2025-12-02 | $318.6 | $314.2 | $4.38 | 24,608,108.0 | +0.29% |
| 2025-12-01 | $319.6 | $314.0 | $5.65 | 28,434,385.0 | -1.56% |
| 2025-11-28 | $326.9 | $316.9 | $9.94 | 19,768,171.0 | -0.05% |
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。
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 | 399,127,596.0 | -1.61% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $143.9 | $129.4 | $14.54 | 480,335,929.0 | +5.23% |
| 2023-11 | $141.1 | $124.9 | $16.17 | 403,032,893.0 | +6.88% |
| 2023-10 | $142.4 | $121.5 | $20.92 | 512,869,178.0 | -4.97% |
| 2023-09 | $139.9 | $128.2 | $11.74 | 388,706,371.0 | -4.00% |
| 2023-08 | $138.4 | $127.0 | $11.40 | 462,394,799.0 | +3.19% |
| 2023-07 | $134.1 | $115.8 | $18.24 | 523,356,577.0 | +10.04% |
| 2023-06 | $129.6 | $116.9 | $12.64 | 512,575,857.0 | -1.95% |
| 2023-05 | $127.0 | $104.5 | $22.55 | 610,050,401.0 | +14.00% |
| 2023-04 | $109.6 | $102.4 | $7.25 | 461,451,580.0 | +4.06% |
| 2023-03 | $107.5 | $89.77 | $17.74 | 725,549,346.0 | +15.17% |
| 2023-02 | $108.8 | $88.86 | $19.96 | 754,222,616.0 | -9.58% |
| 2023-01 | $101.6 | $85.57 | $16.01 | 526,385,273.0 | +12.55% |
0.18%
0.81%
大文字化:
|
ボリューム (24 時間):