ストックスクリーナーアプリを入手
313.72
2.35%
-7.55
プレマーケット:
313.58
-0.14
-0.04%
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 |
|---|---|---|---|---|---|
| 2025-12-08 | $320.4 | $311.2 | $9.22 | 33,692,744.0 | -2.35% |
| 2025-12-05 | $323.2 | $319.2 | $4.00 | 27,758,783.0 | +1.36% |
| 2025-12-04 | $322.4 | $314.7 | $7.66 | 25,577,057.0 | -0.84% |
| 2025-12-03 | $321.6 | $314.1 | $7.48 | 40,032,369.0 | +1.21% |
| 2025-12-02 | $318.4 | $313.9 | $4.47 | 35,761,865.0 | +0.29% |
| 2025-12-01 | $319.9 | $313.9 | $5.96 | 41,075,915.0 | -1.65% |
| 2025-11-28 | $326.9 | $316.8 | $10.06 | 26,018,515.0 | +0.07% |
| 2025-11-26 | $324.5 | $316.8 | $7.71 | 51,182,476.0 | -1.08% |
| 2025-11-25 | $328.8 | $317.6 | $11.18 | 86,564,454.0 | +1.53% |
| 2025-11-24 | $319.5 | $309.6 | $9.88 | 83,462,776.0 | +6.31% |
| 2025-11-21 | $303.9 | $293.8 | $10.07 | 73,866,364.0 | +3.53% |
| 2025-11-20 | $306.4 | $288.7 | $17.75 | 61,544,282.0 | -1.15% |
| 2025-11-19 | $303.8 | $286.6 | $17.18 | 66,908,748.0 | +3.00% |
| 2025-11-18 | $288.8 | $278.2 | $10.60 | 48,932,244.0 | -0.26% |
| 2025-11-17 | $293.9 | $283.6 | $10.38 | 52,500,586.0 | +3.11% |
| 2025-11-14 | $278.6 | $270.7 | $7.86 | 30,678,001.0 | -0.78% |
| 2025-11-13 | $282.8 | $277.2 | $5.60 | 29,448,419.0 | -2.84% |
| 2025-11-12 | $292.0 | $283.7 | $8.31 | 24,765,723.0 | -1.58% |
| 2025-11-11 | $291.9 | $287.3 | $4.60 | 19,795,033.0 | +0.42% |
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。
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 | $311.2 | $11.94 | 237,591,477.0 | -2.02% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $142.7 | $127.9 | $14.78 | 615,469,721.0 | +5.40% |
| 2023-11 | $139.4 | $123.7 | $15.70 | 525,684,492.0 | +6.81% |
| 2023-10 | $141.2 | $120.2 | $21.01 | 671,157,542.0 | -5.18% |
| 2023-09 | $139.2 | $127.2 | $11.94 | 472,124,395.0 | -3.90% |
| 2023-08 | $138.0 | $126.4 | $11.62 | 587,967,598.0 | +2.60% |
| 2023-07 | $133.7 | $115.3 | $18.39 | 707,800,301.0 | +10.88% |
| 2023-06 | $129.0 | $116.1 | $12.94 | 642,777,175.0 | -2.58% |
| 2023-05 | $126.4 | $103.7 | $22.72 | 804,443,330.0 | +14.47% |
| 2023-04 | $109.2 | $101.9 | $7.24 | 604,124,420.0 | +3.48% |
| 2023-03 | $106.6 | $89.42 | $17.17 | 857,961,044.0 | +15.18% |
| 2023-02 | $108.2 | $88.58 | $19.61 | 952,579,021.0 | -8.88% |
| 2023-01 | $100.3 | $84.86 | $15.46 | 672,829,397.0 | +12.03% |
2.37%
1.31%
大文字化:
|
ボリューム (24 時間):