ストックスクリーナーアプリを入手
11.37
0.89%
+0.10
アフターアワーズ：
11.34
-0.03
-0.26%
Orange. ADR (ORAN) 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 |
|---|---|---|---|---|---|
| 2024-05-09 | $11.44 | $11.35 | $0.09 | 263,795.0 | +0.89% |
| 2024-05-08 | $11.28 | $11.22 | $0.06 | 314,366.0 | +0.54% |
| 2024-05-07 | $11.27 | $11.18 | $0.085 | 329,246.0 | +0.27% |
| 2024-05-06 | $11.28 | $11.18 | $0.10 | 228,303.0 | -0.36% |
| 2024-05-03 | $11.26 | $11.18 | $0.085 | 248,379.0 | +1.17% |
| 2024-05-02 | $11.10 | $11.06 | $0.0389 | 352,801.0 | +0.36% |
| 2024-05-01 | $11.13 | $11.05 | $0.08 | 227,832.0 | -0.36% |
| 2024-04-30 | $11.13 | $11.06 | $0.075 | 659,398.0 | -1.07% |
| 2024-04-29 | $11.28 | $11.19 | $0.09 | 331,075.0 | +0.72% |
| 2024-04-26 | $11.14 | $11.07 | $0.07 | 711,620.0 | -0.89% |
| 2024-04-25 | $11.25 | $11.14 | $0.105 | 607,880.0 | -0.80% |
| 2024-04-24 | $11.37 | $11.24 | $0.125 | 424,800.0 | -2.83% |
| 2024-04-23 | $11.84 | $11.63 | $0.21 | 419,673.0 | -1.10% |
| 2024-04-22 | $11.80 | $11.69 | $0.115 | 481,219.0 | +2.35% |
| 2024-04-19 | $11.57 | $11.49 | $0.085 | 275,243.0 | +1.41% |
| 2024-04-18 | $11.37 | $11.29 | $0.075 | 332,937.0 | +1.52% |
| 2024-04-17 | $11.26 | $11.15 | $0.105 | 385,283.0 | +1.27% |
| 2024-04-16 | $11.11 | $11.01 | $0.105 | 1,725,460.0 | +0.27% |
| 2024-04-15 | $11.07 | $10.97 | $0.095 | 280,795.0 | -0.18% |
| 2024-04-12 | $11.13 | $11.03 | $0.11 | 264,737.0 | -0.90% |
| 2024-04-11 | $11.21 | $11.08 | $0.135 | 294,100.0 | -0.36% |
| 2024-04-10 | $11.29 | $11.14 | $0.15 | 260,384.0 | -2.70% |
| 2024-04-09 | $11.51 | $11.41 | $0.10 | 381,908.0 | -0.39% |
Orange. ADR (ORAN) 株の年ごとの株価履歴
この詳細な分析では、Orange. ADR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ORAN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、Orange. ADR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Orange. ADR (ORAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $11.44 | $11.05 | $0.385 | 2,228,517.0 | +2.52% |
| 2024-04 | $11.84 | $10.97 | $0.865 | 9,413,273.0 | -5.78% |
| 2024-03 | $11.77 | $11.36 | $0.41 | 7,041,461.0 | +2.35% |
| 2024-02 | $11.96 | $11.35 | $0.6099 | 4,992,936.0 | -3.60% |
| 2024-01 | $12.36 | $11.45 | $0.91 | 4,785,060.0 | +4.37% |
2023年のOrange. ADR (ORAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $12.07 | $11.37 | $0.705 | 5,962,772.0 | -4.35% |
| 2023-11 | $12.41 | $11.67 | $0.74 | 4,958,791.0 | +1.88% |
| 2023-10 | $11.77 | $11.19 | $0.5836 | 7,014,611.0 | +2.09% |
| 2023-09 | $12.07 | $11.04 | $1.03 | 7,113,273.0 | +2.77% |
| 2023-08 | $11.34 | $10.97 | $0.37 | 8,872,810.0 | -1.15% |
| 2023-07 | $12.07 | $11.16 | $0.91 | 6,752,525.0 | -2.84% |
| 2023-06 | $11.73 | $11.10 | $0.63 | 10,891,665.0 | -3.24% |
| 2023-05 | $13.05 | $11.91 | $1.14 | 8,552,930.0 | -7.60% |
| 2023-04 | $13.08 | $11.92 | $1.16 | 6,555,717.0 | +9.14% |
| 2023-03 | $12.00 | $11.28 | $0.72 | 10,619,563.0 | +3.92% |
| 2023-02 | $11.66 | $10.21 | $1.45 | 8,720,460.0 | +8.30% |
| 2023-01 | $10.79 | $10.02 | $0.775 | 11,369,108.0 | +7.29% |
2022年のOrange. ADR (ORAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $10.02 | $9.62 | $0.40 | 16,761,351.0 | -3.04% |
| 2022-11 | $10.31 | $9.40 | $0.91 | 14,424,461.0 | +7.04% |
| 2022-10 | $9.56 | $8.81 | $0.7468 | 21,787,867.0 | +5.90% |
| 2022-09 | $10.36 | $8.94 | $1.42 | 21,357,229.0 | -10.90% |
| 2022-08 | $10.53 | $9.94 | $0.59 | 18,239,109.0 | -0.79% |
| 2022-07 | $11.83 | $9.94 | $1.89 | 15,222,865.0 | -13.59% |
| 2022-06 | $12.48 | $11.16 | $1.32 | 15,179,223.0 | -5.76% |
| 2022-05 | $12.71 | $11.74 | $0.97 | 13,048,562.0 | +6.30% |
| 2022-04 | $12.27 | $11.62 | $0.645 | 11,409,511.0 | -0.59% |
| 2022-03 | $12.08 | $11.01 | $1.07 | 18,825,728.0 | -2.15% |
| 2022-02 | $12.56 | $11.44 | $1.12 | 16,576,750.0 | +3.34% |
| 2022-01 | $11.71 | $10.59 | $1.12 | 20,487,351.0 | +10.81% |
0.05%
0.23%
大文字化:
|
ボリューム (24 時間):