ストックスクリーナーアプリを入手
16.80
7.28%
1.14
プレマーケット:
16.50
-0.30
-1.79%
Sonos Inc (SONO) 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 |
|---|---|---|---|---|---|
| 2026-07-28 | $16.83 | $15.77 | $1.06 | 2,424,782.0 | +7.28% |
| 2026-07-27 | $15.86 | $14.88 | $0.98 | 1,592,247.0 | +6.60% |
| 2026-07-24 | $14.78 | $14.38 | $0.395 | 1,355,666.0 | +1.10% |
| 2026-07-23 | $14.65 | $14.32 | $0.33 | 1,513,714.0 | -0.89% |
| 2026-07-22 | $14.97 | $14.33 | $0.6386 | 1,413,400.0 | -0.88% |
| 2026-07-21 | $15.47 | $14.76 | $0.715 | 1,694,372.0 | -2.70% |
| 2026-07-20 | $15.88 | $14.94 | $0.945 | 1,891,906.0 | +0.60% |
| 2026-07-17 | $15.51 | $14.27 | $1.24 | 3,808,594.0 | +5.89% |
| 2026-07-16 | $14.47 | $13.83 | $0.64 | 2,526,986.0 | +3.41% |
| 2026-07-15 | $15.80 | $13.76 | $2.04 | 3,851,745.0 | -9.33% |
| 2026-07-14 | $15.25 | $14.90 | $0.35 | 1,507,972.0 | +1.20% |
| 2026-07-13 | $15.19 | $14.35 | $0.835 | 1,970,421.0 | +3.72% |
| 2026-07-10 | $14.50 | $14.12 | $0.375 | 1,355,288.0 | +2.98% |
| 2026-07-09 | $14.12 | $13.65 | $0.47 | 1,222,357.0 | +1.88% |
| 2026-07-08 | $14.09 | $13.68 | $0.41 | 1,623,435.0 | -1.99% |
| 2026-07-07 | $14.14 | $13.67 | $0.47 | 2,136,437.0 | +3.68% |
| 2026-07-06 | $14.07 | $13.54 | $0.535 | 1,501,053.0 | -0.15% |
| 2026-07-02 | $13.79 | $13.36 | $0.43 | 1,760,239.0 | +1.64% |
| 2026-07-01 | $13.87 | $13.24 | $0.63 | 2,390,473.0 | -0.96% |
| 2026-06-30 | $13.84 | $13.25 | $0.585 | 2,542,914.0 | -0.37% |
Sonos Inc (SONO) 株の年ごとの株価履歴
この詳細な分析では、Sonos 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SONO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、Sonos 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Sonos Inc (SONO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $16.83 | $13.24 | $3.59 | 39,965,869.0 | +24.17% |
| 2026-06 | $16.77 | $13.08 | $3.69 | 45,400,357.0 | -14.26% |
| 2026-05 | $16.46 | $12.83 | $3.63 | 35,365,432.0 | +6.41% |
| 2026-04 | $15.15 | $12.73 | $2.42 | 22,938,871.0 | +10.67% |
| 2026-03 | $15.48 | $12.44 | $3.04 | 30,660,242.0 | -12.99% |
| 2026-02 | $17.56 | $14.22 | $3.34 | 49,095,534.0 | +7.32% |
| 2026-01 | $18.66 | $14.12 | $4.54 | 26,820,262.0 | -18.28% |
2025年のSonos Inc (SONO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $19.82 | $17.48 | $2.34 | 27,873,158.0 | -4.47% |
| 2025-11 | $18.86 | $15.77 | $3.09 | 34,189,499.0 | +8.10% |
| 2025-10 | $18.06 | $15.59 | $2.47 | 31,546,191.0 | +8.67% |
| 2025-09 | $15.95 | $13.47 | $2.48 | 37,507,959.0 | +13.51% |
| 2025-08 | $14.23 | $10.11 | $4.12 | 51,937,349.0 | +28.77% |
| 2025-07 | $12.11 | $10.28 | $1.83 | 37,670,065.0 | +0.00% |
| 2025-06 | $10.95 | $9.65 | $1.30 | 32,156,779.0 | +5.16% |
| 2025-05 | $11.42 | $8.73 | $2.69 | 41,588,217.0 | +11.62% |
| 2025-04 | $10.87 | $7.62 | $3.24 | 49,792,830.0 | -13.68% |
| 2025-03 | $13.62 | $10.42 | $3.21 | 29,192,168.0 | -19.29% |
| 2025-02 | $15.80 | $11.87 | $3.93 | 43,678,420.0 | -4.13% |
| 2025-01 | $15.51 | $12.94 | $2.57 | 36,556,900.0 | -8.31% |
2024年のSonos Inc (SONO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $15.17 | $13.54 | $1.63 | 30,492,819.0 | +10.73% |
| 2024-11 | $15.89 | $12.30 | $3.59 | 43,833,139.0 | +8.62% |
| 2024-10 | $13.26 | $11.47 | $1.79 | 32,427,505.0 | +1.95% |
| 2024-09 | $12.99 | $10.88 | $2.12 | 45,978,249.0 | +0.49% |
| 2024-08 | $13.48 | $10.23 | $3.25 | 58,976,045.0 | -9.41% |
| 2024-07 | $15.14 | $13.20 | $1.94 | 33,221,168.0 | -8.54% |
| 2024-06 | $16.30 | $14.38 | $1.92 | 27,673,648.0 | -6.58% |
| 2024-05 | $18.02 | $15.56 | $2.45 | 36,275,498.0 | -6.51% |
| 2024-04 | $19.32 | $16.66 | $2.66 | 26,868,776.0 | -11.33% |
| 2024-03 | $19.76 | $17.63 | $2.13 | 41,292,456.0 | +0.53% |
| 2024-02 | $19.62 | $15.49 | $4.13 | 54,439,374.0 | +21.69% |
| 2024-01 | $17.02 | $15.00 | $2.02 | 32,202,979.0 | -9.10% |
6.69%
5.34%
大文字化:
|
ボリューム (24 時間):