ストックスクリーナーアプリを入手
66.40
1.01%
0.61
A O Smith Corp (AOS) 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 |
|---|---|---|---|---|---|
| 2025-11-12 | $66.72 | $66.02 | $0.70 | 157,477.0 | +0.84% |
| 2025-11-11 | $66.63 | $65.45 | $1.18 | 1,028,261.0 | -0.57% |
| 2025-11-10 | $66.37 | $65.40 | $0.97 | 1,150,208.0 | -0.14% |
| 2025-11-07 | $66.39 | $65.33 | $1.06 | 1,132,877.0 | +1.04% |
| 2025-11-06 | $66.81 | $65.57 | $1.24 | 1,076,209.0 | -0.68% |
| 2025-11-05 | $66.19 | $65.11 | $1.08 | 1,274,301.0 | +1.35% |
| 2025-11-04 | $66.32 | $64.92 | $1.40 | 1,281,210.0 | -0.78% |
| 2025-11-03 | $66.02 | $65.21 | $0.805 | 1,294,632.0 | -0.50% |
| 2025-10-31 | $66.87 | $65.64 | $1.23 | 2,235,714.0 | -1.06% |
| 2025-10-30 | $67.30 | $65.55 | $1.75 | 1,717,961.0 | +1.71% |
| 2025-10-29 | $66.92 | $65.06 | $1.86 | 1,841,029.0 | -1.89% |
| 2025-10-28 | $69.65 | $65.50 | $4.15 | 3,248,683.0 | -2.58% |
| 2025-10-27 | $69.54 | $68.44 | $1.10 | 1,527,772.0 | -0.42% |
| 2025-10-24 | $70.19 | $68.88 | $1.31 | 1,294,756.0 | -0.20% |
| 2025-10-23 | $69.36 | $68.00 | $1.36 | 868,732.0 | +1.23% |
| 2025-10-22 | $70.84 | $68.12 | $2.72 | 1,554,335.0 | -3.94% |
| 2025-10-21 | $71.03 | $69.47 | $1.56 | 1,151,257.0 | +1.70% |
| 2025-10-20 | $70.19 | $69.25 | $0.945 | 1,034,145.0 | +0.14% |
| 2025-10-17 | $69.86 | $69.03 | $0.835 | 989,061.0 | +0.50% |
| 2025-10-16 | $69.54 | $68.75 | $0.79 | 1,011,699.0 | +0.22% |
| 2025-10-15 | $69.58 | $68.61 | $0.98 | 1,072,326.0 | +0.57% |
| 2025-10-14 | $69.11 | $67.24 | $1.88 | 926,814.0 | +1.68% |
A O Smith Corp (AOS) 株の年ごとの株価履歴
この詳細な分析では、A O Smith Corp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AOS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、A O Smith Corp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A O Smith Corp (AOS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $66.81 | $64.92 | $1.89 | 8,395,175.0 | +0.53% |
| 2025-10 | $73.97 | $65.06 | $8.91 | 28,771,163.0 | -10.11% |
| 2025-09 | $75.20 | $70.00 | $5.20 | 21,606,654.0 | +2.97% |
| 2025-08 | $73.84 | $69.53 | $4.31 | 20,918,062.0 | +0.71% |
| 2025-07 | $77.31 | $65.27 | $12.04 | 36,032,172.0 | +7.96% |
| 2025-06 | $66.17 | $62.20 | $3.97 | 32,463,866.0 | +1.96% |
| 2025-05 | $70.89 | $63.61 | $7.28 | 38,407,904.0 | -5.23% |
| 2025-04 | $68.22 | $58.83 | $9.39 | 36,383,366.0 | +3.82% |
| 2025-03 | $70.95 | $64.70 | $6.25 | 26,839,420.0 | -1.68% |
| 2025-02 | $67.77 | $64.55 | $3.22 | 24,284,817.0 | -1.22% |
| 2025-01 | $73.16 | $65.53 | $7.63 | 27,541,842.0 | -1.33% |
2024年のA O Smith Corp (AOS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $74.86 | $67.39 | $7.47 | 18,581,566.0 | -8.69% |
| 2024-11 | $77.92 | $70.73 | $7.19 | 18,576,035.0 | -0.81% |
| 2024-10 | $90.15 | $74.81 | $15.34 | 25,267,057.0 | -16.40% |
| 2024-09 | $92.06 | $76.63 | $15.43 | 19,205,876.0 | +7.30% |
| 2024-08 | $85.86 | $78.63 | $7.23 | 16,295,426.0 | -1.55% |
| 2024-07 | $92.44 | $79.17 | $13.27 | 24,265,965.0 | +3.99% |
| 2024-06 | $85.59 | $80.23 | $5.36 | 14,192,851.0 | -2.22% |
| 2024-05 | $87.83 | $80.93 | $6.90 | 15,928,645.0 | +0.97% |
| 2024-04 | $89.77 | $80.64 | $9.13 | 24,675,076.0 | -7.40% |
| 2024-03 | $89.96 | $82.51 | $7.45 | 18,499,531.0 | +7.91% |
| 2024-02 | $83.48 | $76.89 | $6.59 | 18,178,158.0 | +6.82% |
| 2024-01 | $82.63 | $76.93 | $5.70 | 20,266,274.0 | -5.86% |
2023年のA O Smith Corp (AOS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $82.77 | $75.19 | $7.58 | 18,188,141.0 | +9.39% |
| 2023-11 | $76.98 | $69.17 | $7.81 | 18,096,341.0 | +8.03% |
| 2023-10 | $72.71 | $64.86 | $7.85 | 26,281,896.0 | +5.49% |
| 2023-09 | $73.67 | $64.14 | $9.53 | 18,700,473.0 | -8.79% |
| 2023-08 | $74.31 | $68.14 | $6.17 | 17,626,865.0 | -0.18% |
| 2023-07 | $76.94 | $69.85 | $7.09 | 22,235,388.0 | -0.21% |
| 2023-06 | $73.22 | $63.94 | $9.28 | 17,575,810.0 | +13.83% |
| 2023-05 | $70.85 | $63.88 | $6.97 | 21,681,992.0 | -6.37% |
| 2023-04 | $70.23 | $63.40 | $6.83 | 25,325,610.0 | -1.24% |
| 2023-03 | $69.50 | $64.72 | $4.78 | 24,859,951.0 | +5.36% |
| 2023-02 | $71.87 | $64.39 | $7.48 | 19,427,448.0 | -3.06% |
| 2023-01 | $68.12 | $57.45 | $10.67 | 29,206,176.0 | +18.27% |
1.51%
大文字化:
|
ボリューム (24 時間):