ストックスクリーナーアプリを入手
169.74
0.30%
0.50
アフターアワーズ：
169.98
0.24
+0.14%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $170.5 | $168.8 | $1.69 | 17,170,771.0 | +0.30% |
| 2024-11-04 | $170.7 | $168.0 | $2.72 | 20,325,887.0 | -1.20% |
| 2024-11-01 | $172.3 | $168.9 | $3.44 | 29,365,956.0 | +0.11% |
| 2024-10-31 | $176.8 | $171.0 | $5.82 | 43,045,579.0 | -1.92% |
| 2024-10-30 | $182.0 | $174.1 | $7.96 | 67,662,804.0 | +2.82% |
| 2024-10-29 | $170.4 | $167.1 | $3.29 | 38,657,120.0 | +1.78% |
| 2024-10-28 | $168.8 | $163.9 | $4.80 | 30,701,979.0 | +0.88% |
| 2024-10-25 | $165.6 | $163.4 | $2.17 | 17,406,922.0 | +1.57% |
| 2024-10-24 | $163.3 | $161.0 | $2.32 | 21,165,853.0 | -0.04% |
| 2024-10-23 | $165.8 | $161.9 | $3.89 | 16,552,343.0 | -1.43% |
| 2024-10-22 | $165.8 | $163.0 | $2.79 | 15,356,101.0 | +0.65% |
| 2024-10-21 | $164.5 | $162.6 | $1.88 | 17,920,618.0 | +0.40% |
| 2024-10-18 | $164.7 | $163.1 | $1.63 | 19,259,675.0 | +0.30% |
| 2024-10-17 | $166.4 | $162.8 | $3.61 | 20,730,320.0 | -1.35% |
| 2024-10-16 | $165.8 | $163.7 | $2.06 | 15,555,615.0 | -0.18% |
| 2024-10-15 | $167.7 | $164.6 | $3.06 | 19,180,904.0 | +0.30% |
| 2024-10-14 | $166.2 | $163.4 | $2.83 | 14,991,645.0 | +1.05% |
| 2024-10-11 | $163.9 | $161.2 | $2.66 | 14,823,403.0 | +0.72% |
| 2024-10-10 | $163.1 | $160.4 | $2.67 | 13,606,321.0 | +0.14% |
| 2024-10-09 | $164.8 | $159.7 | $5.10 | 30,635,606.0 | -1.53% |
| 2024-10-08 | $164.7 | $162.9 | $1.85 | 19,412,806.0 | +0.86% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $172.3 | $168.0 | $4.31 | 84,033,385.0 | -0.80% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $102.2 | $85.94 | $16.31 | 602,247,538.0 | -12.63% |
| 2022-11 | $101.0 | $83.34 | $17.70 | 716,500,668.0 | +6.86% |
| 2022-10 | $104.8 | $91.80 | $13.02 | 681,532,209.0 | -1.19% |
| 2022-09 | $111.6 | $95.56 | $16.06 | 613,133,575.0 | -11.62% |
| 2022-08 | $122.4 | $107.8 | $14.63 | 515,631,281.0 | -6.96% |
| 2022-07 | $119.7 | $104.1 | $15.62 | 789,177,052.0 | +6.75% |
| 2022-06 | $119.3 | $105.0 | $14.30 | 770,845,280.0 | -4.22% |
| 2022-05 | $122.9 | $101.9 | $20.97 | 849,996,180.0 | -0.30% |
| 2022-04 | $143.7 | $112.7 | $30.98 | 760,759,140.0 | -17.95% |
| 2022-03 | $143.8 | $125.3 | $18.52 | 727,551,420.0 | +2.97% |
| 2022-02 | $151.5 | $125.0 | $26.59 | 925,691,400.0 | -0.18% |
| 2022-01 | $146.5 | $124.5 | $21.98 | 767,266,040.0 | -6.59% |
0.43%
大文字化:
|
ボリューム (24 時間):