ストックスクリーナーアプリを入手
342.31
1.56%
-5.40
Aon Plc (AON) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $347.6 | $340.2 | $7.38 | 313,486.0 | -1.57% |
| 2025-12-04 | $348.0 | $344.4 | $3.54 | 690,277.0 | +0.95% |
| 2025-12-03 | $347.3 | $342.0 | $5.36 | 787,774.0 | -0.36% |
| 2025-12-02 | $351.7 | $345.5 | $6.12 | 982,942.0 | -1.56% |
| 2025-12-01 | $355.5 | $350.4 | $5.06 | 1,085,516.0 | -0.78% |
| 2025-11-28 | $355.6 | $351.5 | $4.13 | 400,036.0 | +0.37% |
| 2025-11-26 | $353.4 | $349.8 | $3.69 | 654,668.0 | +0.47% |
| 2025-11-25 | $351.5 | $342.8 | $8.70 | 691,998.0 | +1.82% |
| 2025-11-24 | $347.3 | $343.3 | $4.00 | 1,597,259.0 | -0.52% |
| 2025-11-21 | $349.7 | $344.1 | $5.55 | 1,967,915.0 | +0.18% |
| 2025-11-20 | $346.1 | $343.2 | $2.88 | 1,093,736.0 | +0.50% |
| 2025-11-19 | $350.0 | $339.2 | $10.81 | 1,108,052.0 | -1.25% |
| 2025-11-18 | $352.6 | $344.4 | $8.23 | 1,402,252.0 | -0.42% |
| 2025-11-17 | $353.0 | $347.3 | $5.73 | 1,608,951.0 | -0.03% |
| 2025-11-14 | $354.2 | $344.9 | $9.37 | 1,039,670.0 | -0.23% |
| 2025-11-13 | $353.0 | $347.3 | $5.72 | 1,103,905.0 | +0.24% |
| 2025-11-12 | $351.6 | $345.4 | $6.18 | 1,160,719.0 | +0.05% |
| 2025-11-11 | $350.4 | $344.6 | $5.79 | 775,864.0 | +1.47% |
| 2025-11-10 | $346.8 | $341.0 | $5.81 | 1,014,569.0 | -0.42% |
| 2025-11-07 | $348.2 | $339.0 | $9.17 | 1,369,293.0 | +1.86% |
| 2025-11-06 | $343.6 | $339.0 | $4.61 | 897,118.0 | -0.50% |
| 2025-11-05 | $346.8 | $341.7 | $5.06 | 1,344,381.0 | -0.73% |
Aon Plc (AON) 株の年ごとの株価履歴
この詳細な分析では、Aon Plc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AON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、Aon Plc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。
2025年のAon Plc (AON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $355.5 | $340.2 | $15.29 | 3,859,995.0 | -3.30% |
| 2025-11 | $355.6 | $331.1 | $24.48 | 21,779,678.0 | +3.89% |
| 2025-10 | $370.3 | $324.3 | $46.03 | 26,969,424.0 | -4.46% |
| 2025-09 | $375.9 | $348.6 | $27.23 | 25,552,428.0 | -2.84% |
| 2025-08 | $378.7 | $351.4 | $27.26 | 25,040,919.0 | +3.17% |
| 2025-07 | $381.0 | $345.8 | $35.22 | 28,936,137.0 | -0.29% |
| 2025-06 | $379.9 | $346.7 | $33.22 | 27,922,093.0 | -4.12% |
| 2025-05 | $373.0 | $347.4 | $25.57 | 24,532,188.0 | +4.87% |
| 2025-04 | $401.0 | $323.7 | $77.30 | 38,472,027.0 | -11.10% |
| 2025-03 | $413.0 | $387.2 | $25.81 | 24,861,252.0 | -2.45% |
| 2025-02 | $410.0 | $365.4 | $44.55 | 18,136,059.0 | +10.33% |
| 2025-01 | $378.5 | $346.1 | $32.45 | 19,198,130.0 | +3.25% |
2024年のAon Plc (AON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $392.3 | $352.4 | $39.94 | 18,879,642.0 | -8.57% |
| 2024-11 | $395.3 | $362.1 | $33.18 | 18,133,320.0 | +6.72% |
| 2024-10 | $389.2 | $341.9 | $47.29 | 20,801,440.0 | +6.03% |
| 2024-09 | $353.5 | $339.3 | $14.25 | 14,776,695.0 | +0.66% |
| 2024-08 | $345.6 | $322.9 | $22.62 | 18,307,530.0 | +4.63% |
| 2024-07 | $330.0 | $291.7 | $38.24 | 26,175,071.0 | +11.90% |
| 2024-06 | $301.9 | $278.6 | $23.28 | 33,448,105.0 | +4.24% |
| 2024-05 | $294.3 | $275.1 | $19.24 | 33,788,935.0 | -0.13% |
| 2024-04 | $333.0 | $268.1 | $64.94 | 28,710,605.0 | -15.50% |
| 2024-03 | $336.1 | $310.6 | $25.50 | 15,445,785.0 | +5.61% |
| 2024-02 | $318.0 | $289.7 | $28.29 | 20,712,204.0 | +5.88% |
| 2024-01 | $312.8 | $285.9 | $26.89 | 24,675,120.0 | +2.55% |
2023年のAon Plc (AON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $337.0 | $284.9 | $52.17 | 25,731,884.0 | -11.41% |
| 2023-11 | $336.2 | $309.5 | $26.69 | 17,788,976.0 | +6.17% |
| 2023-10 | $329.4 | $300.4 | $29.01 | 17,434,547.0 | -4.57% |
| 2023-09 | $344.7 | $323.6 | $21.12 | 12,833,429.0 | -2.75% |
| 2023-08 | $336.6 | $313.0 | $23.61 | 16,971,675.0 | +4.68% |
| 2023-07 | $344.2 | $314.3 | $29.94 | 16,076,443.0 | -7.73% |
| 2023-06 | $347.4 | $308.1 | $39.27 | 18,354,354.0 | +11.97% |
| 2023-05 | $338.0 | $306.9 | $31.09 | 16,443,947.0 | -5.19% |
| 2023-04 | $334.8 | $313.8 | $20.99 | 16,432,086.0 | +3.14% |
| 2023-03 | $315.4 | $280.9 | $34.56 | 22,485,442.0 | +3.70% |
| 2023-02 | $323.6 | $301.3 | $22.28 | 15,243,924.0 | -4.59% |
| 2023-01 | $328.3 | $296.5 | $31.83 | 14,535,779.0 | +6.18% |
2.47%
大文字化:
|
ボリューム (24 時間):