ストックスクリーナーアプリを入手
124.13
0.24%
0.30
Aaon Inc (AAON) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $127.5 | $123.7 | $3.76 | 816,918.0 | +0.24% |
| 2024-12-19 | $126.8 | $123.2 | $3.57 | 443,142.0 | +1.03% |
| 2024-12-18 | $131.4 | $122.5 | $8.96 | 600,131.0 | -4.74% |
| 2024-12-17 | $133.6 | $127.6 | $6.01 | 424,659.0 | -4.45% |
| 2024-12-16 | $135.4 | $131.5 | $3.88 | 339,781.0 | +2.54% |
| 2024-12-13 | $133.3 | $130.2 | $3.09 | 349,620.0 | +0.04% |
| 2024-12-12 | $133.4 | $130.9 | $2.47 | 132,556.0 | -0.82% |
| 2024-12-11 | $132.8 | $128.8 | $4.07 | 370,878.0 | +2.47% |
| 2024-12-10 | $130.8 | $126.9 | $3.87 | 404,500.0 | +0.09% |
| 2024-12-09 | $138.2 | $128.8 | $9.41 | 477,860.0 | -5.97% |
| 2024-12-06 | $139.1 | $135.6 | $3.50 | 480,422.0 | +1.10% |
| 2024-12-05 | $138.4 | $135.3 | $3.16 | 405,588.0 | -0.18% |
| 2024-12-04 | $136.2 | $132.6 | $3.66 | 412,474.0 | +2.13% |
| 2024-12-03 | $134.1 | $131.2 | $2.92 | 340,547.0 | +0.66% |
| 2024-12-02 | $137.2 | $132.1 | $5.19 | 328,251.0 | -2.97% |
| 2024-11-29 | $138.3 | $135.7 | $2.61 | 162,330.0 | +0.23% |
| 2024-11-27 | $141.1 | $135.3 | $5.72 | 503,836.0 | -3.15% |
| 2024-11-26 | $140.9 | $135.2 | $5.76 | 442,662.0 | +2.08% |
| 2024-11-25 | $142.2 | $137.2 | $4.97 | 593,703.0 | +0.12% |
| 2024-11-22 | $137.8 | $134.0 | $3.76 | 558,542.0 | +1.37% |
Aaon Inc (AAON) 株の年ごとの株価履歴
この詳細な分析では、Aaon 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AAON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、Aaon 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Aaon Inc (AAON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $139.1 | $122.5 | $16.64 | 7,144,245.0 | -8.96% |
| 2024-11 | $144.1 | $112.2 | $31.86 | 9,943,018.0 | +19.37% |
| 2024-10 | $123.0 | $105.4 | $17.53 | 7,772,385.0 | +5.92% |
| 2024-09 | $109.5 | $86.35 | $23.11 | 7,713,461.0 | +12.91% |
| 2024-08 | $95.88 | $79.65 | $16.23 | 9,006,109.0 | +7.88% |
| 2024-07 | $94.67 | $83.10 | $11.57 | 11,480,478.0 | +1.48% |
| 2024-06 | $88.71 | $70.28 | $18.43 | 22,865,250.0 | +16.24% |
| 2024-05 | $95.58 | $73.54 | $22.04 | 29,298,005.0 | -20.24% |
| 2024-04 | $96.34 | $84.27 | $12.07 | 10,502,543.0 | +6.80% |
| 2024-03 | $88.63 | $78.71 | $9.92 | 8,895,427.0 | +4.91% |
| 2024-02 | $88.78 | $70.55 | $18.23 | 8,854,978.0 | +19.70% |
| 2024-01 | $74.20 | $68.38 | $5.82 | 7,128,547.0 | -5.02% |
2023年のAaon Inc (AAON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $75.24 | $61.09 | $14.15 | 8,426,067.0 | +18.00% |
| 2023-11 | $65.30 | $54.67 | $10.63 | 7,369,660.0 | +14.90% |
| 2023-10 | $59.53 | $52.24 | $7.29 | 7,740,616.0 | -4.20% |
| 2023-09 | $66.75 | $55.38 | $11.37 | 9,034,561.0 | -9.82% |
| 2023-08 | $107.1 | $58.75 | $48.34 | 8,317,823.0 | -40.09% |
| 2023-07 | $106.1 | $90.98 | $15.11 | 4,891,619.0 | +11.02% |
| 2023-06 | $100.5 | $85.60 | $14.86 | 6,053,331.0 | +9.47% |
| 2023-05 | $104.3 | $85.98 | $18.34 | 6,767,361.0 | -11.62% |
| 2023-04 | $100.8 | $90.83 | $9.97 | 6,612,996.0 | +1.35% |
| 2023-03 | $96.94 | $86.68 | $10.26 | 8,362,567.0 | +6.30% |
| 2023-02 | $94.40 | $74.96 | $19.44 | 5,187,143.0 | +19.18% |
| 2023-01 | $79.04 | $70.31 | $8.73 | 3,416,985.0 | +1.33% |
2022年のAaon Inc (AAON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $83.00 | $74.05 | $8.95 | 4,114,558.0 | -4.97% |
| 2022-11 | $81.20 | $62.15 | $19.05 | 4,419,043.0 | +22.90% |
| 2022-10 | $65.71 | $52.05 | $13.66 | 3,011,650.0 | +19.69% |
| 2022-09 | $59.42 | $52.96 | $6.46 | 3,187,275.0 | -6.26% |
| 2022-08 | $64.50 | $57.07 | $7.43 | 3,117,343.0 | -4.47% |
| 2022-07 | $60.48 | $51.34 | $9.15 | 2,633,919.0 | +9.88% |
| 2022-06 | $56.43 | $48.98 | $7.45 | 3,712,299.0 | +2.20% |
| 2022-05 | $54.87 | $47.50 | $7.37 | 5,195,189.0 | +9.93% |
| 2022-04 | $56.88 | $48.04 | $8.84 | 4,907,427.0 | -12.54% |
| 2022-03 | $58.65 | $51.18 | $7.47 | 5,382,748.0 | -4.83% |
| 2022-02 | $65.43 | $55.15 | $10.28 | 5,109,720.0 | -8.86% |
| 2022-01 | $80.00 | $60.33 | $19.67 | 4,777,079.0 | -19.11% |
0.45%
0.05%
大文字化:
|
ボリューム (24 時間):