ストックスクリーナーアプリを入手
73.73
4.62%
-3.57
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $78.15 | $73.65 | $4.50 | 1,430,585.0 | -4.62% |
| 2026-10-15 | $79.00 | $74.17 | $4.83 | 2,050,085.0 | -4.01% |
| 2026-10-14 | $85.62 | $80.02 | $5.60 | 1,145,317.0 | -6.57% |
| 2026-10-13 | $86.55 | $82.40 | $4.15 | 644,811.0 | +1.68% |
| 2026-10-12 | $86.99 | $84.68 | $2.31 | 459,509.0 | -1.61% |
| 2026-10-09 | $88.00 | $85.01 | $2.99 | 521,791.0 | +0.24% |
| 2026-10-08 | $88.07 | $84.24 | $3.83 | 873,791.0 | -1.35% |
| 2026-10-07 | $87.56 | $83.95 | $3.61 | 934,055.0 | -1.07% |
| 2026-10-06 | $89.31 | $85.25 | $4.06 | 988,059.0 | +4.41% |
| 2026-10-05 | $85.49 | $81.21 | $4.28 | 843,138.0 | +1.30% |
| 2026-10-02 | $85.50 | $82.38 | $3.12 | 707,331.0 | +1.20% |
| 2026-10-01 | $83.86 | $81.00 | $2.86 | 1,052,724.0 | -0.58% |
| 2026-09-30 | $85.20 | $82.10 | $3.10 | 972,416.0 | -2.76% |
| 2026-09-29 | $87.42 | $84.50 | $2.92 | 934,858.0 | -0.28% |
| 2026-09-28 | $91.52 | $82.71 | $8.81 | 1,733,082.0 | -4.22% |
| 2026-09-25 | $90.00 | $84.45 | $5.55 | 1,947,345.0 | +5.73% |
| 2026-09-24 | $84.77 | $80.03 | $4.74 | 1,297,399.0 | +2.32% |
| 2026-09-23 | $84.58 | $78.03 | $6.55 | 1,916,799.0 | +3.90% |
| 2026-09-22 | $79.92 | $76.55 | $3.37 | 1,023,552.0 | +3.76% |
| 2026-09-21 | $77.75 | $76.04 | $1.71 | 857,948.0 | -0.47% |
| 2026-09-18 | $77.25 | $75.52 | $1.73 | 1,491,714.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $89.31 | $73.65 | $15.66 | 11,651,196.0 | -10.91% |
| 2026-09 | $91.52 | $73.50 | $18.02 | 25,328,390.0 | +8.94% |
| 2026-08 | $97.55 | $74.31 | $23.23 | 25,437,762.0 | -14.70% |
| 2026-07 | $123.0 | $84.66 | $38.39 | 24,273,838.0 | -29.80% |
| 2026-06 | $150.5 | $118.6 | $31.85 | 20,525,089.0 | -9.51% |
| 2026-05 | $149.0 | $88.49 | $60.51 | 29,947,032.0 | +50.25% |
| 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% |
1.81%
1.04%
大文字化:
|
ボリューム (24 時間):