エーオン【AAON】週足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 144.07 (24/11/11)
52週安値 68.98 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 73.59 | 76.36 | 72.41 | 75.25 | +1.66 | +2.26 | 3,553,194 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
23/10/06 | 56.56 | 57.50 | 54.84 | 57.28 | +0.41 | +0.72 | 1,314,235 |
23/09/29 | 56.61 | 58.05 | 55.38 | 56.87 | -0.08 | -0.14 | 1,735,756 |
23/09/22 | 61.00 | 63.07 | 56.53 | 56.95 | -3.93 | -6.46 | 2,064,443 |
23/09/15 | 65.81 | 66.37 | 59.56 | 60.88 | -4.69 | -7.15 | 3,419,670 |
23/09/08 | 66.39 | 66.75 | 63.50 | 65.57 | -0.09 | -0.14 | 1,602,396 |
23/09/01 | 61.10 | 66.23 | 60.35 | 65.66 | +4.96 | +8.17 | 1,848,529 |
23/08/25 | 61.76 | 62.65 | 58.75 | 60.70 | -1.05 | -1.70 | 2,102,125 |
23/08/18 | 63.07 | 64.21 | 60.00 | 61.75 | -1.33 | -2.11 | 1,644,871 |
23/08/11 | 65.40 | 65.96 | 61.67 | 63.08 | -2.25 | -3.45 | 2,102,994 |
23/08/04 | 68.91 | 71.39 | 63.83 | 65.33 | -3.35 | -4.87 | 3,992,119 |
23/07/28 | 67.43 | 69.45 | 65.61 | 68.68 | +1.32 | +1.96 | 2,010,656 |
23/07/21 | 66.37 | 70.73 | 66.37 | 67.36 | +1.06 | +1.60 | 1,753,892 |
23/07/14 | 63.08 | 66.54 | 62.64 | 66.30 | +3.34 | +5.30 | 1,616,878 |
23/07/07 | 62.88 | 64.14 | 60.65 | 62.96 | -0.25 | -0.39 | 1,276,219 |
23/06/30 | 63.31 | 65.07 | 62.87 | 63.21 | -0.35 | -0.56 | 1,889,782 |
23/06/23 | 63.87 | 66.97 | 63.18 | 63.56 | -0.31 | -0.48 | 2,188,782 |
23/06/16 | 63.82 | 65.02 | 62.11 | 63.87 | +0.19 | +0.29 | 2,931,371 |
23/06/09 | 60.65 | 64.33 | 59.53 | 63.68 | +2.63 | +4.30 | 2,635,730 |
23/06/02 | 60.30 | 61.12 | 57.07 | 61.05 | +0.93 | +1.54 | 2,538,296 |
23/05/26 | 61.21 | 61.52 | 58.29 | 60.13 | -0.82 | -1.35 | 1,765,262 |
23/05/19 | 63.23 | 63.89 | 60.11 | 60.95 | -2.18 | -3.45 | 2,601,401 |
23/05/12 | 68.99 | 69.32 | 62.45 | 63.13 | -5.71 | -8.30 | 2,086,124 |
23/05/05 | 65.39 | 69.55 | 63.89 | 68.84 | +3.51 | +5.37 | 2,607,440 |
23/04/28 | 66.30 | 67.20 | 62.40 | 65.33 | -0.97 | -1.47 | 2,881,868 |
23/04/21 | 63.64 | 66.63 | 63.64 | 66.31 | +2.67 | +4.19 | 2,212,580 |
23/04/14 | 61.37 | 65.59 | 60.55 | 63.64 | +1.81 | +2.92 | 2,378,214 |
23/04/06 | 64.46 | 64.83 | 60.67 | 61.83 | -2.63 | -4.07 | 2,446,782 |
23/03/31 | 61.51 | 64.63 | 61.39 | 64.46 | +3.63 | +5.96 | 2,209,448 |
23/03/24 | 59.80 | 62.91 | 59.20 | 60.83 | +1.28 | +2.15 | 2,611,287 |
23/03/17 | 58.64 | 61.66 | 57.79 | 59.55 | -0.77 | -1.27 | 3,576,222 |