ストックスクリーナーアプリを入手
340.59
2.47%
-8.63
Alphabet Inc (GOOGL) 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 | $350.7 | $339.1 | $11.58 | 28,146,453.0 | -2.47% |
| 2026-10-15 | $352.1 | $340.6 | $11.54 | 21,328,152.0 | +0.45% |
| 2026-10-14 | $359.4 | $346.3 | $13.06 | 28,018,455.0 | -1.74% |
| 2026-10-13 | $358.6 | $351.6 | $6.98 | 23,263,579.0 | +0.30% |
| 2026-10-12 | $356.5 | $350.5 | $6.00 | 19,076,442.0 | +0.30% |
| 2026-10-09 | $354.7 | $350.3 | $4.39 | 17,281,499.0 | +0.97% |
| 2026-10-08 | $356.8 | $346.5 | $10.31 | 23,511,137.0 | -0.63% |
| 2026-10-07 | $350.8 | $343.1 | $7.73 | 20,911,610.0 | +0.81% |
| 2026-10-06 | $349.1 | $344.7 | $4.41 | 18,715,628.0 | +0.35% |
| 2026-10-05 | $348.1 | $342.4 | $5.69 | 25,630,553.0 | +0.86% |
| 2026-10-02 | $345.8 | $341.2 | $4.61 | 23,772,148.0 | +1.56% |
| 2026-10-01 | $353.2 | $335.5 | $17.71 | 33,269,338.0 | -1.70% |
| 2026-09-30 | $352.6 | $341.0 | $11.61 | 37,373,739.0 | +0.93% |
| 2026-09-29 | $342.8 | $338.0 | $4.82 | 20,579,644.0 | -0.53% |
| 2026-09-28 | $343.6 | $339.6 | $4.03 | 19,318,323.0 | -0.34% |
| 2026-09-25 | $347.0 | $341.1 | $5.92 | 21,880,677.0 | +0.46% |
| 2026-09-24 | $343.1 | $336.0 | $7.07 | 23,445,931.0 | +1.34% |
| 2026-09-23 | $350.0 | $337.4 | $12.55 | 35,576,230.0 | -3.80% |
| 2026-09-22 | $364.2 | $350.2 | $13.95 | 29,788,598.0 | -1.07% |
| 2026-09-21 | $357.6 | $349.1 | $8.51 | 28,211,977.0 | +1.55% |
| 2026-09-18 | $359.4 | $348.4 | $11.00 | 47,467,697.0 | +0.64% |
Alphabet Inc (GOOGL) 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GOOGL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 (GOOGL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $359.4 | $335.5 | $23.89 | 282,924,994.0 | -1.01% |
| 2026-09 | $364.2 | $327.7 | $36.43 | 543,950,638.0 | +1.39% |
| 2026-08 | $384.5 | $337.2 | $47.32 | 519,574,415.0 | -4.71% |
| 2026-07 | $375.3 | $314.9 | $60.37 | 644,615,812.0 | -0.35% |
| 2026-06 | $378.6 | $330.2 | $48.36 | 834,094,425.0 | -6.04% |
| 2026-05 | $408.6 | $378.5 | $30.15 | 537,761,077.0 | -1.16% |
| 2026-04 | $385.8 | $289.4 | $96.39 | 552,584,590.0 | +33.82% |
| 2026-03 | $312.5 | $272.1 | $40.36 | 670,727,679.0 | -7.76% |
| 2026-02 | $349.0 | $296.2 | $52.75 | 802,079,877.0 | -7.76% |
| 2026-01 | $342.3 | $310.3 | $31.96 | 616,089,035.0 | +7.99% |
2025年のAlphabet Inc (GOOGL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $323.2 | $296.1 | $27.04 | 643,136,023.0 | -1.98% |
| 2025-11 | $328.8 | $270.7 | $58.13 | 844,625,962.0 | +13.87% |
| 2025-10 | $291.6 | $235.8 | $55.75 | 725,891,479.0 | +15.67% |
| 2025-09 | $256.0 | $206.2 | $49.81 | 821,247,399.0 | +14.18% |
| 2025-08 | $214.6 | $187.8 | $26.83 | 613,673,479.0 | +10.95% |
| 2025-07 | $197.9 | $172.8 | $25.18 | 823,750,482.0 | +8.89% |
| 2025-06 | $181.2 | $162.0 | $19.23 | 837,887,320.0 | +2.61% |
| 2025-05 | $176.8 | $147.8 | $28.93 | 934,579,547.0 | +8.15% |
| 2025-04 | $166.1 | $140.5 | $25.57 | 835,718,827.0 | +2.69% |
| 2025-03 | $175.0 | $150.7 | $24.31 | 647,035,973.0 | -9.18% |
| 2025-02 | $207.1 | $166.8 | $40.28 | 593,149,077.0 | -16.54% |
| 2025-01 | $205.5 | $187.4 | $18.12 | 475,351,572.0 | +7.78% |
2024年のAlphabet Inc (GOOGL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $201.4 | $168.6 | $32.85 | 586,796,527.0 | +13.19% |
| 2024-11 | $182.5 | $163.7 | $18.79 | 496,963,434.0 | -1.26% |
| 2024-10 | $182.0 | $159.7 | $22.28 | 535,513,185.0 | +3.17% |
| 2024-09 | $166.2 | $147.2 | $18.94 | 503,939,842.0 | +1.51% |
| 2024-08 | $174.1 | $154.9 | $19.12 | 524,557,783.0 | -4.76% |
| 2024-07 | $191.8 | $164.1 | $27.69 | 507,395,542.0 | -5.82% |
| 2024-06 | $186.1 | $171.2 | $14.89 | 425,474,774.0 | +5.59% |
| 2024-05 | $178.8 | $163.1 | $15.72 | 512,025,064.0 | +5.97% |
| 2024-04 | $174.7 | $149.6 | $25.11 | 645,272,829.0 | +7.85% |
| 2024-03 | $152.3 | $130.7 | $21.59 | 669,765,020.0 | +9.01% |
| 2024-02 | $149.4 | $135.4 | $14.03 | 644,010,819.0 | -1.17% |
| 2024-01 | $153.8 | $135.2 | $18.63 | 574,475,789.0 | +0.29% |
2.32%
大文字化:
|
ボリューム (24 時間):