ストックスクリーナーアプリを入手
46.56
4.44%
1.98
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $46.56 | $44.17 | $2.39 | 5,809,469.0 | +4.44% |
| 2025-08-21 | $45.05 | $44.21 | $0.84 | 5,460,969.0 | -1.46% |
| 2025-08-20 | $45.83 | $44.48 | $1.35 | 4,565,916.0 | +0.47% |
| 2025-08-19 | $46.03 | $44.73 | $1.30 | 6,302,847.0 | -0.42% |
| 2025-08-18 | $45.85 | $44.89 | $0.96 | 5,639,728.0 | -0.26% |
| 2025-08-15 | $45.60 | $44.66 | $0.945 | 9,606,479.0 | +2.56% |
| 2025-08-14 | $47.14 | $44.02 | $3.12 | 14,625,526.0 | -8.26% |
| 2025-08-13 | $49.02 | $47.19 | $1.83 | 14,348,933.0 | -3.25% |
| 2025-08-12 | $52.20 | $48.65 | $3.55 | 19,371,605.0 | +8.95% |
| 2025-08-11 | $47.03 | $45.51 | $1.52 | 15,419,538.0 | +0.13% |
| 2025-08-08 | $45.85 | $44.91 | $0.94 | 6,704,729.0 | +1.11% |
| 2025-08-07 | $47.51 | $44.70 | $2.81 | 9,359,536.0 | -3.52% |
| 2025-08-06 | $47.81 | $46.35 | $1.46 | 6,246,683.0 | -0.72% |
| 2025-08-05 | $48.00 | $47.09 | $0.91 | 4,466,308.0 | -0.95% |
| 2025-08-04 | $47.75 | $46.74 | $1.01 | 7,623,977.0 | +1.21% |
| 2025-08-01 | $47.98 | $46.61 | $1.38 | 8,752,159.0 | -3.17% |
| 2025-07-31 | $50.94 | $48.26 | $2.68 | 6,919,970.0 | -4.16% |
| 2025-07-30 | $51.91 | $50.27 | $1.64 | 5,529,845.0 | -2.07% |
| 2025-07-29 | $52.41 | $51.10 | $1.31 | 5,812,527.0 | +1.57% |
| 2025-07-28 | $51.46 | $50.43 | $1.03 | 5,498,092.0 | +0.37% |
| 2025-07-25 | $51.64 | $50.31 | $1.33 | 4,121,514.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $52.20 | $44.02 | $8.18 | 150,113,871.0 | -4.14% |
| 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% |
4.21%
大文字化:
|
ボリューム (24 時間):