ストックスクリーナーアプリを入手
46.30
0.43%
-0.20
アフターアワーズ：
46.45
0.15
+0.32%
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $47.48 | $46.28 | $1.20 | 3,111,643.0 | -0.43% |
| 2024-11-01 | $47.91 | $46.28 | $1.63 | 3,324,835.0 | -1.94% |
| 2024-10-31 | $48.75 | $47.02 | $1.73 | 2,843,127.0 | -2.85% |
| 2024-10-30 | $49.71 | $48.63 | $1.08 | 2,459,366.0 | -2.20% |
| 2024-10-29 | $50.43 | $48.41 | $2.02 | 3,084,814.0 | -1.38% |
| 2024-10-28 | $51.36 | $50.32 | $1.04 | 2,757,551.0 | -0.08% |
| 2024-10-25 | $51.50 | $48.95 | $2.55 | 5,875,623.0 | +6.43% |
| 2024-10-24 | $48.37 | $47.26 | $1.11 | 2,315,533.0 | +0.44% |
| 2024-10-23 | $48.95 | $46.50 | $2.45 | 3,371,083.0 | -2.63% |
| 2024-10-22 | $49.23 | $47.30 | $1.93 | 3,353,809.0 | +0.72% |
| 2024-10-21 | $48.42 | $47.25 | $1.17 | 2,622,684.0 | -0.04% |
| 2024-10-18 | $49.19 | $47.90 | $1.29 | 2,177,680.0 | +0.35% |
| 2024-10-17 | $50.11 | $48.05 | $2.06 | 2,596,548.0 | -1.97% |
| 2024-10-16 | $49.51 | $48.62 | $0.89 | 1,987,111.0 | -0.53% |
| 2024-10-15 | $49.86 | $48.97 | $0.8858 | 3,326,956.0 | -0.44% |
| 2024-10-14 | $50.32 | $48.71 | $1.61 | 3,638,852.0 | -0.78% |
| 2024-10-11 | $50.23 | $49.55 | $0.68 | 2,621,410.0 | +0.10% |
| 2024-10-10 | $50.55 | $49.71 | $0.84 | 2,927,154.0 | -1.96% |
| 2024-10-09 | $52.80 | $50.92 | $1.88 | 3,271,194.0 | -1.55% |
| 2024-10-08 | $52.62 | $50.28 | $2.34 | 3,144,810.0 | +2.68% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $47.91 | $46.28 | $1.63 | 9,548,121.0 | -2.36% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $19.71 | $15.91 | $3.80 | 33,706,002.0 | -11.64% |
| 2022-11 | $20.95 | $16.32 | $4.63 | 57,184,299.0 | +10.40% |
| 2022-10 | $18.66 | $15.44 | $3.22 | 40,315,063.0 | +9.60% |
| 2022-09 | $21.04 | $15.90 | $5.14 | 49,209,275.0 | -19.71% |
| 2022-08 | $25.00 | $19.80 | $5.20 | 54,511,279.0 | -8.18% |
| 2022-07 | $21.99 | $16.16 | $5.83 | 39,478,267.0 | +23.06% |
| 2022-06 | $23.03 | $16.64 | $6.39 | 39,368,408.0 | -14.33% |
| 2022-05 | $26.86 | $16.38 | $10.48 | 81,538,283.0 | -17.30% |
| 2022-04 | $27.10 | $22.40 | $4.70 | 48,725,215.0 | -1.07% |
| 2022-03 | $29.18 | $19.75 | $9.43 | 66,771,944.0 | +3.66% |
| 2022-02 | $31.29 | $22.00 | $9.29 | 41,921,327.0 | -7.66% |
| 2022-01 | $40.22 | $22.82 | $17.40 | 61,125,759.0 | -30.26% |
0.99%
0.65%
大文字化:
|
ボリューム (24 時間):