ストックスクリーナーアプリを入手
15.48
6.39%
0.93
アフターアワーズ：
15.53
0.05
+0.32%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $15.48 | $14.45 | $1.04 | 20,385.0 | +6.39% |
| 2024-11-04 | $15.26 | $14.51 | $0.75 | 35,752.0 | -4.65% |
| 2024-11-01 | $15.37 | $15.15 | $0.215 | 6,151.0 | +0.39% |
| 2024-10-31 | $15.48 | $15.20 | $0.28 | 16,644.0 | -1.87% |
| 2024-10-30 | $15.50 | $15.22 | $0.277 | 7,075.0 | +1.24% |
| 2024-10-29 | $15.38 | $15.12 | $0.2599 | 8,463.0 | -0.58% |
| 2024-10-28 | $15.49 | $15.17 | $0.318 | 9,218.0 | +1.12% |
| 2024-10-25 | $15.39 | $15.19 | $0.2025 | 9,314.0 | -0.91% |
| 2024-10-24 | $15.50 | $15.27 | $0.23 | 17,504.0 | -1.09% |
| 2024-10-23 | $15.64 | $15.34 | $0.2988 | 11,169.0 | +0.52% |
| 2024-10-22 | $15.59 | $15.35 | $0.236 | 7,588.0 | +0.13% |
| 2024-10-21 | $15.75 | $15.43 | $0.32 | 15,800.0 | -1.66% |
| 2024-10-18 | $15.69 | $15.35 | $0.34 | 7,200.0 | +0.13% |
| 2024-10-17 | $15.67 | $15.43 | $0.24 | 8,638.0 | +1.49% |
| 2024-10-16 | $15.62 | $15.22 | $0.40 | 13,908.0 | -1.28% |
| 2024-10-15 | $15.99 | $15.39 | $0.60 | 12,982.0 | +1.76% |
| 2024-10-14 | $15.53 | $15.11 | $0.415 | 13,193.0 | +1.12% |
| 2024-10-11 | $15.50 | $15.10 | $0.3965 | 32,754.0 | -2.00% |
| 2024-10-10 | $15.75 | $15.30 | $0.45 | 26,951.0 | -1.84% |
| 2024-10-09 | $15.94 | $15.76 | $0.1829 | 18,020.0 | -0.32% |
| 2024-10-08 | $16.14 | $15.85 | $0.2899 | 12,413.0 | -1.31% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $15.48 | $14.45 | $1.04 | 82,673.0 | +1.84% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $18.93 | $16.51 | $2.42 | 368,729.0 | -11.00% |
| 2022-11 | $18.91 | $16.18 | $2.73 | 555,642.0 | +16.89% |
| 2022-10 | $16.98 | $14.21 | $2.77 | 409,809.0 | +13.78% |
| 2022-09 | $14.94 | $13.28 | $1.66 | 382,283.0 | +0.35% |
| 2022-08 | $15.40 | $13.92 | $1.48 | 254,673.0 | -2.76% |
| 2022-07 | $15.44 | $14.31 | $1.13 | 195,575.0 | -4.54% |
| 2022-06 | $16.50 | $14.80 | $1.70 | 208,079.0 | -5.77% |
| 2022-05 | $18.17 | $15.62 | $2.55 | 252,235.0 | -9.69% |
| 2022-04 | $19.13 | $17.60 | $1.53 | 256,313.0 | -3.77% |
| 2022-03 | $19.32 | $16.92 | $2.40 | 647,055.0 | +7.35% |
| 2022-02 | $17.59 | $15.45 | $2.14 | 372,275.0 | +11.27% |
| 2022-01 | $15.95 | $14.24 | $1.71 | 280,029.0 | +3.67% |
3.48%
0.04%
大文字化:
|
ボリューム (24 時間):