ストックスクリーナーアプリを入手
57.14
3.63%
2.00
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $57.57 | $53.08 | $4.49 | 2,188,163.0 | +3.63% |
| 2024-12-19 | $55.98 | $54.41 | $1.57 | 1,906,576.0 | +0.69% |
| 2024-12-18 | $56.78 | $54.51 | $2.27 | 2,972,694.0 | -3.32% |
| 2024-12-17 | $57.62 | $55.58 | $2.04 | 3,631,529.0 | -2.14% |
| 2024-12-16 | $58.93 | $56.62 | $2.31 | 2,487,022.0 | +1.01% |
| 2024-12-13 | $58.12 | $56.53 | $1.59 | 1,939,854.0 | -0.52% |
| 2024-12-12 | $58.41 | $57.30 | $1.11 | 1,570,721.0 | -1.03% |
| 2024-12-11 | $58.30 | $55.83 | $2.47 | 2,789,410.0 | +5.47% |
| 2024-12-10 | $56.04 | $54.50 | $1.54 | 2,639,403.0 | +0.29% |
| 2024-12-09 | $57.66 | $54.89 | $2.77 | 5,225,916.0 | -4.55% |
| 2024-12-06 | $60.12 | $57.62 | $2.50 | 3,484,043.0 | -2.91% |
| 2024-12-05 | $59.73 | $58.44 | $1.29 | 2,500,405.0 | +0.63% |
| 2024-12-04 | $59.80 | $58.27 | $1.53 | 2,913,944.0 | -0.91% |
| 2024-12-03 | $59.84 | $58.02 | $1.82 | 3,424,975.0 | +1.73% |
| 2024-12-02 | $59.19 | $57.89 | $1.30 | 3,214,498.0 | +0.34% |
| 2024-11-29 | $58.70 | $57.31 | $1.39 | 1,289,912.0 | +0.74% |
| 2024-11-27 | $58.54 | $56.84 | $1.70 | 1,861,210.0 | -0.14% |
| 2024-11-26 | $58.78 | $57.60 | $1.18 | 2,481,125.0 | -0.84% |
| 2024-11-25 | $59.19 | $57.52 | $1.67 | 5,138,994.0 | +0.58% |
| 2024-11-22 | $58.51 | $56.88 | $1.63 | 4,149,237.0 | +3.45% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $60.12 | $53.08 | $7.04 | 45,077,316.0 | -2.04% |
| 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% |
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% |
4.88%
大文字化:
|
ボリューム (24 時間):