ストックスクリーナーアプリを入手
15.06
1.14%
0.17
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 |
|---|---|---|---|---|---|
| 2026-05-08 | $15.11 | $14.57 | $0.54 | 1,587,760.0 | +1.14% |
| 2026-05-07 | $15.06 | $14.47 | $0.59 | 1,595,678.0 | +0.88% |
| 2026-05-06 | $14.91 | $14.10 | $0.815 | 2,101,919.0 | +5.35% |
| 2026-05-05 | $15.08 | $12.83 | $2.25 | 4,590,316.0 | -5.78% |
| 2026-05-04 | $15.46 | $14.46 | $1.00 | 2,864,402.0 | +0.20% |
| 2026-05-01 | $15.20 | $14.80 | $0.395 | 1,165,343.0 | +0.07% |
| 2026-04-30 | $14.86 | $14.30 | $0.555 | 1,359,367.0 | +1.09% |
| 2026-04-29 | $14.87 | $14.35 | $0.52 | 1,541,342.0 | +1.31% |
| 2026-04-28 | $14.77 | $14.38 | $0.39 | 1,007,094.0 | -1.09% |
| 2026-04-27 | $14.92 | $14.43 | $0.4869 | 1,096,453.0 | -0.75% |
| 2026-04-24 | $14.77 | $14.29 | $0.48 | 764,067.0 | +2.29% |
| 2026-04-23 | $14.68 | $13.94 | $0.74 | 866,208.0 | -1.97% |
| 2026-04-22 | $15.15 | $14.52 | $0.63 | 1,292,112.0 | -1.54% |
| 2026-04-21 | $15.04 | $14.57 | $0.47 | 1,651,922.0 | +2.19% |
| 2026-04-20 | $14.72 | $14.14 | $0.58 | 1,278,700.0 | +1.74% |
| 2026-04-17 | $14.68 | $14.33 | $0.345 | 1,047,228.0 | +1.63% |
| 2026-04-16 | $14.20 | $13.77 | $0.425 | 860,599.0 | +2.02% |
| 2026-04-15 | $14.01 | $13.65 | $0.36 | 849,687.0 | +1.46% |
| 2026-04-14 | $13.79 | $13.29 | $0.50 | 827,994.0 | +2.63% |
| 2026-04-13 | $13.35 | $12.73 | $0.62 | 1,283,220.0 | +2.62% |
| 2026-04-10 | $13.11 | $12.75 | $0.36 | 686,974.0 | -0.54% |
| 2026-04-09 | $13.31 | $12.86 | $0.45 | 1,097,071.0 | -1.81% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.46 | $12.83 | $2.63 | 15,493,178.0 | +1.55% |
| 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% |
8.74%
0.89%
大文字化:
|
ボリューム (24 時間):