ストックスクリーナーアプリを入手
8.03
0.06%
0.00
On 24 Inc (ONTF) 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 |
|---|---|---|---|---|---|
| 2026-03-04 | $8.04 | $8.02 | $0.02 | 305,692.0 | +0.06% |
| 2026-03-03 | $8.04 | $8.01 | $0.03 | 964,610.0 | +0.25% |
| 2026-03-02 | $8.03 | $8.00 | $0.03 | 687,860.0 | +0.00% |
| 2026-02-27 | $8.03 | $8.00 | $0.03 | 523,300.0 | +0.00% |
| 2026-02-26 | $8.03 | $7.98 | $0.05 | 690,560.0 | -0.12% |
| 2026-02-25 | $8.04 | $7.95 | $0.09 | 592,495.0 | +1.26% |
| 2026-02-24 | $7.93 | $7.91 | $0.025 | 654,901.0 | +0.13% |
| 2026-02-23 | $7.98 | $7.91 | $0.07 | 627,848.0 | -0.88% |
| 2026-02-20 | $8.00 | $7.95 | $0.05 | 432,272.0 | +0.00% |
| 2026-02-19 | $7.98 | $7.93 | $0.05 | 227,469.0 | +0.63% |
| 2026-02-18 | $7.95 | $7.93 | $0.02 | 266,787.0 | +0.00% |
| 2026-02-17 | $7.97 | $7.93 | $0.04 | 637,637.0 | +0.13% |
| 2026-02-13 | $7.97 | $7.92 | $0.05 | 273,172.0 | -0.13% |
| 2026-02-12 | $8.01 | $7.91 | $0.10 | 555,603.0 | -0.38% |
| 2026-02-11 | $7.96 | $7.92 | $0.04 | 335,034.0 | +0.38% |
| 2026-02-10 | $7.96 | $7.92 | $0.04 | 177,207.0 | +0.25% |
| 2026-02-09 | $7.93 | $7.87 | $0.06 | 219,790.0 | +0.25% |
| 2026-02-06 | $7.91 | $7.87 | $0.04 | 730,451.0 | +0.51% |
| 2026-02-05 | $7.89 | $7.84 | $0.05 | 881,638.0 | -0.25% |
| 2026-02-04 | $8.02 | $7.85 | $0.17 | 852,113.0 | -1.75% |
| 2026-02-03 | $8.01 | $7.97 | $0.04 | 431,991.0 | +0.50% |
On 24 Inc (ONTF) 株の年ごとの株価履歴
この詳細な分析では、On 24 Inc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ONTF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 24 Inc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 24 Inc (ONTF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-03 | $8.04 | $8.00 | $0.04 | 1,958,162.0 | +0.31% |
| 2026-02 | $8.04 | $7.84 | $0.20 | 9,415,181.0 | +0.50% |
| 2026-01 | $8.07 | $7.95 | $0.12 | 9,171,473.0 | +0.13% |
2025年のOn 24 Inc (ONTF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $8.10 | $5.57 | $2.53 | 6,171,960.0 | +42.40% |
| 2025-11 | $5.92 | $4.91 | $1.01 | 3,892,728.0 | +2.54% |
| 2025-10 | $5.83 | $5.28 | $0.55 | 2,497,301.0 | -3.50% |
| 2025-09 | $6.09 | $5.36 | $0.73 | 3,136,716.0 | +0.00% |
| 2025-08 | $5.83 | $4.70 | $1.12 | 3,282,235.0 | +15.32% |
| 2025-07 | $5.60 | $4.95 | $0.655 | 3,478,594.0 | -8.66% |
| 2025-06 | $5.72 | $5.21 | $0.51 | 5,212,996.0 | -4.57% |
| 2025-05 | $5.72 | $4.62 | $1.10 | 3,165,775.0 | +21.58% |
| 2025-04 | $5.29 | $4.35 | $0.933 | 2,633,704.0 | -10.00% |
| 2025-03 | $5.91 | $5.15 | $0.76 | 3,696,304.0 | -6.81% |
| 2025-02 | $7.04 | $5.40 | $1.63 | 2,079,756.0 | -19.01% |
| 2025-01 | $7.02 | $6.09 | $0.93 | 1,951,481.0 | +6.66% |
2024年のOn 24 Inc (ONTF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $7.01 | $6.24 | $0.77 | 2,810,902.0 | -1.97% |
| 2024-11 | $6.75 | $5.73 | $1.01 | 2,281,174.0 | +9.26% |
| 2024-10 | $6.52 | $5.92 | $0.60 | 1,921,368.0 | -1.14% |
| 2024-09 | $6.60 | $5.71 | $0.89 | 2,910,613.0 | -5.12% |
| 2024-08 | $6.57 | $5.64 | $0.93 | 2,934,108.0 | -1.83% |
| 2024-07 | $6.81 | $5.74 | $1.07 | 3,329,499.0 | +9.32% |
| 2024-06 | $6.01 | $5.37 | $0.64 | 3,398,507.0 | +1.18% |
| 2024-05 | $7.00 | $5.89 | $1.11 | 3,921,818.0 | -9.86% |
| 2024-04 | $7.29 | $6.50 | $0.79 | 3,369,031.0 | -7.70% |
| 2024-03 | $7.38 | $6.49 | $0.89 | 3,996,778.0 | +1.71% |
| 2024-02 | $8.35 | $6.54 | $1.81 | 6,089,145.0 | -8.24% |
| 2024-01 | $7.99 | $6.82 | $1.17 | 5,083,242.0 | -2.92% |
0.84%
0.33%
大文字化:
|
ボリューム (24 時間):