ストックスクリーナーアプリを入手
343.03
0.23%
-0.97
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 |
|---|---|---|---|---|---|
| 2026-08-18 | $343.3 | $340.2 | $3.07 | 3,735,256.0 | -0.27% |
| 2026-08-17 | $347.2 | $341.9 | $5.32 | 18,235,690.0 | -0.55% |
| 2026-08-14 | $350.4 | $344.5 | $5.95 | 17,680,453.0 | -0.13% |
| 2026-08-13 | $347.9 | $343.8 | $4.17 | 17,812,219.0 | +0.82% |
| 2026-08-12 | $346.5 | $340.9 | $5.60 | 24,748,959.0 | -0.08% |
| 2026-08-11 | $356.8 | $343.4 | $13.42 | 28,842,757.0 | -3.84% |
| 2026-08-10 | $357.6 | $352.7 | $4.90 | 18,914,534.0 | +0.91% |
| 2026-08-07 | $358.9 | $353.8 | $5.12 | 19,777,365.0 | -0.96% |
| 2026-08-06 | $364.1 | $356.9 | $7.25 | 25,184,610.0 | -1.29% |
| 2026-08-05 | $384.5 | $356.8 | $27.71 | 46,617,363.0 | -4.03% |
| 2026-08-04 | $380.5 | $367.5 | $13.02 | 35,694,358.0 | +1.11% |
| 2026-08-03 | $376.7 | $363.4 | $13.34 | 38,639,587.0 | +4.88% |
| 2026-07-31 | $358.6 | $340.0 | $18.58 | 46,197,465.0 | +6.73% |
| 2026-07-30 | $336.5 | $330.3 | $6.17 | 29,935,180.0 | -0.91% |
| 2026-07-29 | $342.5 | $331.6 | $10.88 | 26,975,378.0 | +0.90% |
| 2026-07-28 | $335.9 | $324.4 | $11.44 | 29,355,877.0 | +2.19% |
| 2026-07-27 | $330.4 | $324.4 | $5.97 | 28,647,622.0 | +2.13% |
| 2026-07-24 | $324.2 | $317.3 | $6.86 | 31,726,995.0 | +0.65% |
| 2026-07-23 | $324.5 | $314.9 | $9.59 | 68,999,682.0 | -7.13% |
| 2026-07-22 | $349.9 | $341.7 | $8.21 | 34,500,026.0 | -1.46% |
| 2026-07-21 | $351.3 | $347.0 | $4.32 | 23,212,225.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $384.5 | $340.2 | $44.29 | 295,883,151.0 | -3.67% |
| 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% |
0.46%
3.10%
大文字化:
|
ボリューム (24 時間):