ストックスクリーナーアプリを入手
15.09
0.46%
0.0693
Fonar Corp (FONR) 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 |
|---|---|---|---|---|---|
| 2025-11-04 | $15.13 | $14.87 | $0.26 | 5,165.0 | +0.47% |
| 2025-11-03 | $15.10 | $15.00 | $0.1033 | 16,079.0 | -1.38% |
| 2025-10-31 | $15.23 | $14.88 | $0.35 | 9,145.0 | +0.20% |
| 2025-10-30 | $15.35 | $15.15 | $0.1968 | 16,300.0 | -0.85% |
| 2025-10-29 | $15.45 | $15.18 | $0.27 | 7,600.0 | -0.39% |
| 2025-10-28 | $15.60 | $15.30 | $0.30 | 1,877.0 | +0.39% |
| 2025-10-27 | $15.51 | $15.33 | $0.18 | 12,275.0 | -0.84% |
| 2025-10-24 | $15.79 | $15.21 | $0.5847 | 14,185.0 | +0.39% |
| 2025-10-23 | $15.49 | $15.40 | $0.095 | 9,224.0 | -0.65% |
| 2025-10-22 | $15.64 | $15.41 | $0.2302 | 40,805.0 | -0.51% |
| 2025-10-21 | $15.71 | $15.38 | $0.34 | 38,848.0 | +2.30% |
| 2025-10-20 | $15.55 | $15.15 | $0.3973 | 15,897.0 | -1.74% |
| 2025-10-17 | $15.60 | $15.50 | $0.1024 | 16,112.0 | -0.83% |
| 2025-10-16 | $15.67 | $15.52 | $0.15 | 3,490.0 | -0.45% |
| 2025-10-15 | $16.00 | $15.55 | $0.445 | 6,387.0 | -0.92% |
| 2025-10-14 | $15.85 | $15.60 | $0.245 | 5,724.0 | +2.23% |
| 2025-10-13 | $15.72 | $15.50 | $0.225 | 6,247.0 | -0.77% |
| 2025-10-10 | $15.66 | $15.55 | $0.1117 | 3,051.0 | +0.77% |
| 2025-10-09 | $15.72 | $15.50 | $0.217 | 16,290.0 | -1.52% |
| 2025-10-08 | $15.81 | $15.71 | $0.1022 | 9,803.0 | -0.94% |
| 2025-10-07 | $16.10 | $15.68 | $0.419 | 16,898.0 | -0.69% |
Fonar Corp (FONR) 株の年ごとの株価履歴
この詳細な分析では、Fonar 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FONR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、Fonar 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Fonar Corp (FONR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $15.13 | $14.87 | $0.26 | 21,244.0 | -0.92% |
| 2025-10 | $16.45 | $14.88 | $1.57 | 391,667.0 | +1.13% |
| 2025-09 | $15.88 | $15.06 | $0.8199 | 212,357.0 | -5.76% |
| 2025-08 | $16.10 | $15.06 | $1.04 | 291,010.0 | +2.37% |
| 2025-07 | $16.52 | $14.77 | $1.74 | 655,773.0 | +4.34% |
| 2025-06 | $15.00 | $13.62 | $1.38 | 358,307.0 | +3.17% |
| 2025-05 | $14.59 | $12.14 | $2.45 | 864,054.0 | +15.54% |
| 2025-04 | $14.19 | $12.00 | $2.19 | 329,452.0 | -10.42% |
| 2025-03 | $15.12 | $13.27 | $1.85 | 195,830.0 | -6.22% |
| 2025-02 | $17.62 | $14.55 | $3.07 | 339,314.0 | -5.14% |
| 2025-01 | $16.23 | $14.95 | $1.28 | 209,088.0 | +4.03% |
2024年のFonar Corp (FONR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $16.47 | $14.53 | $1.94 | 246,169.0 | -9.05% |
| 2024-11 | $17.15 | $14.45 | $2.70 | 513,064.0 | +8.36% |
| 2024-10 | $16.55 | $15.10 | $1.45 | 365,633.0 | -6.11% |
| 2024-09 | $17.98 | $15.60 | $2.38 | 324,838.0 | -6.90% |
| 2024-08 | $18.64 | $16.34 | $2.30 | 195,487.0 | -5.90% |
| 2024-07 | $18.68 | $15.78 | $2.90 | 281,391.0 | +15.50% |
| 2024-06 | $16.23 | $14.91 | $1.32 | 325,238.0 | +2.63% |
| 2024-05 | $17.79 | $14.05 | $3.74 | 666,774.0 | -0.95% |
| 2024-04 | $21.25 | $15.66 | $5.59 | 418,309.0 | -26.31% |
| 2024-03 | $23.41 | $20.94 | $2.47 | 407,644.0 | -4.09% |
| 2024-02 | $24.05 | $19.44 | $4.61 | 508,950.0 | +13.85% |
| 2024-01 | $20.15 | $18.84 | $1.31 | 242,352.0 | +0.00% |
2023年のFonar Corp (FONR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $20.64 | $18.97 | $1.67 | 340,004.0 | +2.79% |
| 2023-11 | $20.18 | $13.32 | $6.86 | 746,145.0 | +38.00% |
| 2023-10 | $15.34 | $12.13 | $3.21 | 399,284.0 | -10.45% |
| 2023-09 | $16.64 | $15.12 | $1.52 | 210,941.0 | -6.44% |
| 2023-08 | $17.25 | $16.22 | $1.03 | 154,951.0 | -2.49% |
| 2023-07 | $17.50 | $16.40 | $1.10 | 169,418.0 | -1.29% |
| 2023-06 | $18.20 | $16.77 | $1.43 | 173,751.0 | -0.12% |
| 2023-05 | $17.60 | $15.49 | $2.11 | 207,412.0 | +9.18% |
| 2023-04 | $16.47 | $15.27 | $1.20 | 184,015.0 | -3.21% |
| 2023-03 | $16.97 | $15.16 | $1.81 | 204,272.0 | -3.57% |
| 2023-02 | $18.79 | $16.80 | $1.99 | 201,856.0 | -6.82% |
| 2023-01 | $19.00 | $16.70 | $2.30 | 362,258.0 | +7.64% |
1.08%
6.48%
大文字化:
|
ボリューム (24 時間):