ストックスクリーナーアプリを入手
370.92
1.95%
7.11
プレマーケット:
370.05
-0.87
-0.23%
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $372.5 | $365.6 | $6.87 | 1,187,332.0 | +1.95% |
| 2025-08-12 | $368.7 | $360.2 | $8.40 | 2,456,867.0 | -1.16% |
| 2025-08-11 | $370.3 | $365.5 | $4.88 | 1,274,732.0 | +0.46% |
| 2025-08-08 | $367.0 | $363.6 | $3.44 | 1,095,134.0 | +0.38% |
| 2025-08-07 | $366.7 | $361.2 | $5.41 | 1,843,556.0 | +0.37% |
| 2025-08-06 | $364.3 | $358.3 | $6.01 | 929,327.0 | +0.58% |
| 2025-08-05 | $364.1 | $359.8 | $4.35 | 1,201,479.0 | +0.33% |
| 2025-08-04 | $360.9 | $351.6 | $9.31 | 1,133,738.0 | +1.96% |
| 2025-08-01 | $356.7 | $351.4 | $5.24 | 1,640,889.0 | -0.63% |
| 2025-07-31 | $360.2 | $352.9 | $7.26 | 1,387,325.0 | +0.10% |
| 2025-07-30 | $359.5 | $353.7 | $5.80 | 1,525,957.0 | +0.37% |
| 2025-07-29 | $369.2 | $352.0 | $17.14 | 2,218,360.0 | -4.10% |
| 2025-07-28 | $373.5 | $367.6 | $5.98 | 1,503,375.0 | -1.00% |
| 2025-07-25 | $381.0 | $368.5 | $12.49 | 2,251,038.0 | +4.57% |
| 2025-07-24 | $359.8 | $356.0 | $3.74 | 1,514,687.0 | -0.19% |
| 2025-07-23 | $357.4 | $355.3 | $2.16 | 912,674.0 | +0.86% |
| 2025-07-22 | $355.8 | $351.6 | $4.21 | 1,960,747.0 | +0.94% |
| 2025-07-21 | $356.6 | $350.8 | $5.86 | 935,398.0 | -1.46% |
| 2025-07-18 | $358.5 | $352.4 | $6.10 | 1,079,879.0 | +0.42% |
| 2025-07-17 | $356.5 | $351.4 | $5.14 | 1,219,728.0 | +0.02% |
| 2025-07-16 | $355.2 | $349.6 | $5.61 | 1,150,894.0 | +0.62% |
| 2025-07-15 | $359.5 | $352.4 | $7.15 | 1,103,120.0 | -2.07% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $372.5 | $351.4 | $21.02 | 13,950,386.0 | +4.28% |
| 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% |
1.53%
4.35%
大文字化:
|
ボリューム (24 時間):