ストックスクリーナーアプリを入手
18.63
0.81%
0.15
アフターアワーズ：
18.63
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $18.86 | $18.32 | $0.54 | 1,860,335.0 | +0.81% |
| 2025-11-25 | $18.55 | $17.64 | $0.915 | 2,135,888.0 | +4.76% |
| 2025-11-24 | $17.73 | $16.73 | $1.00 | 2,563,019.0 | +5.13% |
| 2025-11-21 | $17.12 | $15.98 | $1.14 | 2,347,031.0 | +5.20% |
| 2025-11-20 | $16.70 | $15.77 | $0.93 | 1,345,948.0 | -1.36% |
| 2025-11-19 | $16.82 | $16.14 | $0.675 | 1,450,157.0 | -0.68% |
| 2025-11-18 | $16.48 | $15.93 | $0.56 | 1,571,562.0 | +2.52% |
| 2025-11-17 | $16.34 | $15.84 | $0.50 | 2,108,996.0 | -4.11% |
| 2025-11-14 | $16.74 | $16.21 | $0.53 | 960,004.0 | -0.12% |
| 2025-11-13 | $17.06 | $16.50 | $0.56 | 1,212,127.0 | -3.10% |
| 2025-11-12 | $17.36 | $16.89 | $0.475 | 1,697,717.0 | +1.30% |
| 2025-11-11 | $17.23 | $16.65 | $0.575 | 1,468,090.0 | +1.38% |
| 2025-11-10 | $17.04 | $16.40 | $0.64 | 1,617,127.0 | +2.27% |
| 2025-11-07 | $16.46 | $15.91 | $0.5521 | 1,911,743.0 | +0.00% |
| 2025-11-06 | $17.20 | $16.00 | $1.20 | 1,710,155.0 | -2.10% |
| 2025-11-05 | $17.89 | $15.88 | $2.01 | 3,857,469.0 | +1.40% |
| 2025-11-04 | $16.70 | $15.96 | $0.745 | 2,376,593.0 | -2.38% |
| 2025-11-03 | $17.17 | $16.76 | $0.41 | 1,459,160.0 | -2.10% |
| 2025-10-31 | $17.33 | $16.75 | $0.585 | 1,326,837.0 | +1.84% |
| 2025-10-30 | $16.98 | $16.43 | $0.5464 | 1,043,740.0 | +0.72% |
| 2025-10-29 | $17.19 | $16.54 | $0.6497 | 1,354,674.0 | -3.24% |
| 2025-10-28 | $17.52 | $17.21 | $0.305 | 785,972.0 | -1.82% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $18.86 | $15.77 | $3.09 | 35,513,456.0 | +8.50% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $17.64 | $14.95 | $2.70 | 44,121,760.0 | +13.51% |
| 2023-11 | $15.34 | $10.10 | $5.24 | 61,024,698.0 | +40.07% |
| 2023-10 | $12.93 | $9.78 | $3.15 | 40,998,372.0 | -16.50% |
| 2023-09 | $14.02 | $12.44 | $1.58 | 34,460,472.0 | -6.31% |
| 2023-08 | $17.32 | $13.45 | $3.87 | 54,623,904.0 | -19.60% |
| 2023-07 | $17.67 | $15.62 | $2.05 | 29,063,966.0 | +4.96% |
| 2023-06 | $16.46 | $14.27 | $2.20 | 42,434,172.0 | +12.39% |
| 2023-05 | $21.98 | $14.20 | $7.78 | 64,997,061.0 | -31.27% |
| 2023-04 | $21.41 | $19.13 | $2.28 | 28,048,247.0 | +7.75% |
| 2023-03 | $20.56 | $18.47 | $2.09 | 28,064,532.0 | +0.98% |
| 2023-02 | $21.56 | $17.79 | $3.77 | 55,598,981.0 | +5.37% |
| 2023-01 | $18.83 | $16.70 | $2.13 | 24,341,262.0 | +9.11% |
1.09%
0.62%
大文字化:
|
ボリューム (24 時間):