ストックスクリーナーアプリを入手
32.51
4.38%
-1.49
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 |
|---|---|---|---|---|---|
| 2026-10-23 | $33.60 | $32.40 | $1.20 | 8,969,681.0 | -4.38% |
| 2026-10-22 | $34.82 | $33.72 | $1.10 | 10,741,675.0 | -0.64% |
| 2026-10-21 | $35.31 | $34.02 | $1.29 | 7,124,693.0 | -3.39% |
| 2026-10-20 | $35.80 | $35.30 | $0.50 | 6,499,430.0 | +0.03% |
| 2026-10-19 | $35.86 | $34.45 | $1.41 | 7,254,672.0 | +1.90% |
| 2026-10-16 | $35.77 | $34.27 | $1.49 | 10,190,773.0 | -1.25% |
| 2026-10-15 | $36.08 | $34.88 | $1.20 | 9,540,656.0 | -0.87% |
| 2026-10-14 | $35.72 | $34.98 | $0.7331 | 10,050,727.0 | +0.03% |
| 2026-10-13 | $35.85 | $35.12 | $0.73 | 8,624,771.0 | +0.40% |
| 2026-10-12 | $35.37 | $34.69 | $0.68 | 8,824,151.0 | +0.74% |
| 2026-10-09 | $35.16 | $33.85 | $1.31 | 11,138,366.0 | +3.08% |
| 2026-10-08 | $34.27 | $32.67 | $1.61 | 13,772,986.0 | +2.47% |
| 2026-10-07 | $33.31 | $32.56 | $0.745 | 8,252,136.0 | +0.27% |
| 2026-10-06 | $33.17 | $31.70 | $1.47 | 11,155,364.0 | +3.92% |
| 2026-10-05 | $31.91 | $30.82 | $1.09 | 10,726,546.0 | +3.34% |
| 2026-10-02 | $30.98 | $29.68 | $1.30 | 12,836,334.0 | +2.15% |
| 2026-10-01 | $30.35 | $29.56 | $0.79 | 11,815,782.0 | +1.99% |
| 2026-09-30 | $29.75 | $29.16 | $0.585 | 9,019,733.0 | +0.20% |
| 2026-09-29 | $30.26 | $29.50 | $0.7576 | 8,265,946.0 | -1.50% |
| 2026-09-28 | $30.24 | $29.28 | $0.96 | 7,459,112.0 | +0.13% |
| 2026-09-25 | $31.00 | $29.75 | $1.25 | 12,777,250.0 | -1.64% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $36.08 | $29.56 | $6.52 | 167,518,743.0 | +9.79% |
| 2026-09 | $31.16 | $26.36 | $4.80 | 233,390,068.0 | +3.89% |
| 2026-08 | $39.05 | $28.20 | $10.84 | 196,982,393.0 | -21.36% |
| 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% |
4.91%
大文字化:
|
ボリューム (24 時間):