ストックスクリーナーアプリを入手
29.96
0.49%
0.065
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $30.36 | $29.91 | $0.45 | 3,440,869.0 | +0.23% |
| 2026-08-20 | $31.04 | $29.63 | $1.41 | 9,888,860.0 | -4.35% |
| 2026-08-19 | $31.68 | $30.98 | $0.696 | 6,827,253.0 | +0.74% |
| 2026-08-18 | $31.62 | $30.84 | $0.78 | 9,628,370.0 | -0.89% |
| 2026-08-17 | $32.93 | $31.08 | $1.85 | 10,132,563.0 | -2.82% |
| 2026-08-14 | $32.75 | $31.27 | $1.48 | 9,057,931.0 | +1.99% |
| 2026-08-13 | $31.59 | $30.45 | $1.14 | 13,066,686.0 | +1.87% |
| 2026-08-12 | $32.01 | $30.61 | $1.40 | 16,966,548.0 | +0.32% |
| 2026-08-11 | $31.75 | $30.11 | $1.64 | 43,812,396.0 | -20.29% |
| 2026-08-10 | $39.05 | $37.60 | $1.45 | 9,446,124.0 | +3.28% |
| 2026-08-07 | $38.04 | $37.16 | $0.88 | 5,088,472.0 | +0.56% |
| 2026-08-06 | $38.33 | $37.12 | $1.21 | 3,600,716.0 | -2.23% |
| 2026-08-05 | $38.72 | $37.66 | $1.05 | 3,350,462.0 | +1.54% |
| 2026-08-04 | $38.50 | $37.58 | $0.92 | 3,708,892.0 | -0.90% |
| 2026-08-03 | $38.35 | $37.42 | $0.93 | 4,927,146.0 | +4.72% |
| 2026-07-31 | $37.10 | $36.22 | $0.88 | 2,541,710.0 | -2.32% |
| 2026-07-30 | $37.50 | $36.51 | $0.99 | 4,306,988.0 | -2.14% |
| 2026-07-29 | $38.77 | $37.13 | $1.63 | 3,400,950.0 | +0.05% |
| 2026-07-28 | $38.37 | $37.30 | $1.07 | 3,375,733.0 | +2.24% |
| 2026-07-27 | $37.69 | $36.67 | $1.02 | 5,366,333.0 | +3.46% |
| 2026-07-24 | $36.13 | $34.61 | $1.52 | 7,046,723.0 | +2.81% |
| 2026-07-23 | $36.44 | $34.70 | $1.74 | 5,154,313.0 | -4.94% |
| 2026-07-22 | $37.48 | $36.08 | $1.40 | 4,202,485.0 | -1.58% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $39.05 | $29.63 | $9.42 | 152,943,288.0 | -17.30% |
| 2026-07 | $39.23 | $34.61 | $4.62 | 87,244,893.0 | +2.32% |
| 2026-06 | $41.41 | $34.67 | $6.74 | 106,315,554.0 | -13.23% |
| 2026-05 | $41.28 | $31.62 | $9.66 | 150,561,651.0 | +14.63% |
| 2026-04 | $37.89 | $31.76 | $6.13 | 117,420,318.0 | +4.67% |
| 2026-03 | $47.26 | $31.41 | $15.85 | 184,274,662.0 | -26.81% |
| 2026-02 | $50.30 | $42.27 | $8.02 | 85,004,619.0 | +2.72% |
| 2026-01 | $51.08 | $44.07 | $7.01 | 102,174,922.0 | -2.65% |
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 | 98,401,160.0 | +7.87% |
| 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% |
2.95%
大文字化:
|
ボリューム (24 時間):