ストックスクリーナーアプリを入手
139.66
8.05%
10.41
アフターアワーズ：
139.63
-0.03
-0.02%
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 |
|---|---|---|---|---|---|
| 2026-05-08 | $140.8 | $129.3 | $11.52 | 1,936,702.0 | +8.05% |
| 2026-05-07 | $149.0 | $125.2 | $23.77 | 7,695,065.0 | +31.49% |
| 2026-05-06 | $99.99 | $94.33 | $5.66 | 2,117,512.0 | +4.95% |
| 2026-05-05 | $94.66 | $88.49 | $6.17 | 1,306,214.0 | +1.92% |
| 2026-05-04 | $94.79 | $90.71 | $4.08 | 514,550.0 | -1.81% |
| 2026-05-01 | $96.54 | $92.74 | $3.80 | 490,926.0 | +0.30% |
| 2026-04-30 | $94.19 | $86.54 | $7.65 | 710,483.0 | +7.91% |
| 2026-04-29 | $89.50 | $86.36 | $3.14 | 561,378.0 | -1.83% |
| 2026-04-28 | $90.81 | $85.63 | $5.18 | 782,799.0 | -3.88% |
| 2026-04-27 | $101.0 | $91.01 | $9.99 | 1,567,463.0 | -7.98% |
| 2026-04-24 | $102.0 | $96.38 | $5.60 | 906,527.0 | +0.89% |
| 2026-04-23 | $100.5 | $96.63 | $3.90 | 621,665.0 | +1.91% |
| 2026-04-22 | $98.20 | $95.36 | $2.84 | 669,372.0 | +1.17% |
| 2026-04-21 | $100.5 | $94.84 | $5.63 | 640,489.0 | -2.21% |
| 2026-04-20 | $98.29 | $92.82 | $5.47 | 623,700.0 | +4.17% |
| 2026-04-17 | $98.22 | $93.10 | $5.12 | 2,148,988.0 | +2.73% |
| 2026-04-16 | $92.90 | $90.00 | $2.90 | 780,333.0 | -1.21% |
| 2026-04-15 | $93.53 | $87.32 | $6.21 | 1,414,562.0 | -1.29% |
| 2026-04-14 | $96.20 | $92.51 | $3.69 | 789,393.0 | +0.29% |
| 2026-04-13 | $93.79 | $89.79 | $4.00 | 585,427.0 | +0.40% |
| 2026-04-10 | $93.67 | $91.01 | $2.66 | 484,832.0 | +2.64% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $149.0 | $88.49 | $60.51 | 15,997,671.0 | +49.67% |
| 2026-04 | $102.0 | $78.74 | $23.24 | 17,176,063.0 | +12.76% |
| 2026-03 | $112.9 | $76.84 | $36.10 | 19,587,239.0 | -18.23% |
| 2026-02 | $106.8 | $87.78 | $19.07 | 17,448,703.0 | +11.14% |
| 2026-01 | $97.64 | $73.79 | $23.85 | 19,984,855.0 | +19.42% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $92.71 | $73.19 | $19.52 | 20,558,423.0 | -15.90% |
| 2025-11 | $116.0 | $86.33 | $29.72 | 20,930,257.0 | -4.99% |
| 2025-10 | $107.6 | $92.09 | $15.53 | 20,598,316.0 | +5.30% |
| 2025-09 | $95.24 | $78.00 | $17.24 | 24,081,352.0 | +12.65% |
| 2025-08 | $88.58 | $62.00 | $26.58 | 31,286,997.0 | -0.66% |
| 2025-07 | $84.30 | $72.24 | $12.06 | 27,458,195.0 | +13.22% |
| 2025-06 | $97.99 | $70.86 | $27.13 | 22,689,721.0 | -23.41% |
| 2025-05 | $107.0 | $94.12 | $12.90 | 13,427,771.0 | +5.50% |
| 2025-04 | $91.73 | $68.98 | $22.75 | 16,584,645.0 | +16.82% |
| 2025-03 | $85.47 | $72.58 | $12.89 | 22,114,134.0 | +1.73% |
| 2025-02 | $117.7 | $73.11 | $44.62 | 16,528,780.0 | -34.01% |
| 2025-01 | $137.9 | $108.6 | $29.28 | 14,169,331.0 | -1.10% |
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 | $117.1 | $21.96 | 7,845,472.0 | -12.24% |
| 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% |
0.61%
大文字化:
|
ボリューム (24 時間):