ストックスクリーナーアプリを入手
48.97
1.07%
-0.533
On Holding Ag (ONON) 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 |
|---|---|---|---|---|---|
| 2025-12-12 | $50.02 | $48.57 | $1.45 | 1,906,805.0 | -1.07% |
| 2025-12-11 | $49.58 | $47.80 | $1.77 | 5,474,638.0 | +1.60% |
| 2025-12-10 | $49.52 | $47.59 | $1.93 | 6,840,840.0 | +2.98% |
| 2025-12-09 | $47.75 | $46.54 | $1.21 | 2,846,651.0 | +0.62% |
| 2025-12-08 | $47.90 | $45.83 | $2.07 | 5,622,396.0 | -2.33% |
| 2025-12-05 | $48.16 | $46.57 | $1.59 | 5,818,996.0 | +3.50% |
| 2025-12-04 | $47.87 | $46.30 | $1.57 | 3,584,941.0 | -1.19% |
| 2025-12-03 | $47.58 | $45.15 | $2.43 | 6,645,135.0 | +4.25% |
| 2025-12-02 | $46.05 | $44.87 | $1.18 | 5,836,410.0 | +1.05% |
| 2025-12-01 | $45.38 | $43.17 | $2.21 | 9,107,171.0 | +1.57% |
| 2025-11-28 | $44.24 | $43.28 | $0.9599 | 3,016,824.0 | +1.85% |
| 2025-11-26 | $43.44 | $41.51 | $1.93 | 4,830,909.0 | +3.42% |
| 2025-11-25 | $42.85 | $40.26 | $2.59 | 6,222,666.0 | +2.38% |
| 2025-11-24 | $41.60 | $40.63 | $0.97 | 5,115,387.0 | -1.19% |
| 2025-11-21 | $42.07 | $40.45 | $1.62 | 6,720,563.0 | -0.34% |
| 2025-11-20 | $43.57 | $41.33 | $2.24 | 8,104,501.0 | -4.34% |
| 2025-11-19 | $43.46 | $42.18 | $1.28 | 5,973,438.0 | +1.50% |
| 2025-11-18 | $42.70 | $41.23 | $1.47 | 6,762,610.0 | +3.04% |
| 2025-11-17 | $42.90 | $41.08 | $1.82 | 7,365,954.0 | -2.36% |
| 2025-11-14 | $44.14 | $42.01 | $2.13 | 13,470,802.0 | +0.00% |
| 2025-11-13 | $44.73 | $41.45 | $3.28 | 19,666,117.0 | +2.14% |
| 2025-11-12 | $44.87 | $41.01 | $3.86 | 48,450,636.0 | +17.99% |
On Holding Ag (ONON) 株の年ごとの株価履歴
この詳細な分析では、On Holding Ag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ONON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、On Holding Ag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On Holding Ag (ONON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $50.02 | $43.17 | $6.85 | 53,683,983.0 | +11.32% |
| 2025-11 | $44.87 | $34.38 | $10.49 | 196,183,897.0 | +18.41% |
| 2025-10 | $43.92 | $36.66 | $7.27 | 129,113,230.0 | -12.28% |
| 2025-09 | $46.64 | $41.97 | $4.67 | 111,189,651.0 | -6.06% |
| 2025-08 | $52.20 | $44.02 | $8.18 | 164,156,510.0 | -7.19% |
| 2025-07 | $55.95 | $48.26 | $7.69 | 105,253,571.0 | -6.69% |
| 2025-06 | $59.36 | $50.75 | $8.61 | 105,332,497.0 | -12.36% |
| 2025-05 | $61.29 | $47.67 | $13.62 | 110,574,422.0 | +23.45% |
| 2025-04 | $48.20 | $34.59 | $13.61 | 146,326,865.0 | +9.54% |
| 2025-03 | $54.49 | $41.23 | $13.26 | 90,763,185.0 | -9.41% |
| 2025-02 | $60.88 | $46.62 | $14.26 | 90,789,464.0 | -19.04% |
| 2025-01 | $64.05 | $53.94 | $10.11 | 65,119,038.0 | +9.33% |
2024年のOn Holding Ag (ONON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $60.12 | $53.08 | $7.04 | 52,535,857.0 | -5.38% |
| 2024-11 | $59.19 | $46.28 | $12.91 | 82,496,449.0 | +23.01% |
| 2024-10 | $52.80 | $46.50 | $6.30 | 71,021,499.0 | -5.44% |
| 2024-09 | $52.16 | $42.00 | $10.16 | 87,805,051.0 | +6.75% |
| 2024-08 | $48.08 | $35.24 | $12.84 | 135,090,276.0 | +13.42% |
| 2024-07 | $42.45 | $36.05 | $6.40 | 96,138,230.0 | +6.75% |
| 2024-06 | $44.30 | $37.71 | $6.59 | 90,891,509.0 | -8.79% |
| 2024-05 | $43.54 | $29.84 | $13.70 | 137,867,175.0 | +33.98% |
| 2024-04 | $36.00 | $31.16 | $4.84 | 74,832,753.0 | -10.26% |
| 2024-03 | $36.15 | $27.37 | $8.78 | 142,459,387.0 | +1.03% |
| 2024-02 | $35.58 | $26.22 | $9.36 | 91,237,351.0 | +31.85% |
| 2024-01 | $29.09 | $25.78 | $3.31 | 115,151,045.0 | -1.52% |
2023年のOn Holding Ag (ONON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $31.96 | $26.86 | $5.10 | 92,527,507.0 | -7.03% |
| 2023-11 | $30.31 | $24.15 | $6.16 | 111,874,218.0 | +13.01% |
| 2023-10 | $27.73 | $23.41 | $4.32 | 100,489,319.0 | -7.73% |
| 2023-09 | $31.05 | $25.51 | $5.54 | 83,586,628.0 | -3.50% |
| 2023-08 | $37.08 | $27.21 | $9.87 | 107,478,562.0 | -19.92% |
| 2023-07 | $36.83 | $30.71 | $6.12 | 73,025,999.0 | +9.09% |
| 2023-06 | $33.17 | $26.87 | $6.30 | 84,058,217.0 | +20.22% |
| 2023-05 | $34.88 | $25.51 | $9.37 | 113,432,144.0 | -15.41% |
| 2023-04 | $33.80 | $28.25 | $5.55 | 90,606,215.0 | +4.58% |
| 2023-03 | $31.94 | $19.89 | $12.05 | 127,831,620.0 | +41.88% |
| 2023-02 | $24.11 | $20.31 | $3.80 | 42,088,789.0 | -5.73% |
| 2023-01 | $23.50 | $16.60 | $6.90 | 48,860,082.0 | +35.20% |
0.67%
1.22%
大文字化:
|
ボリューム (24 時間):