Comparing Back to the side-by-side chart ↗
Ondas Holdings Inc.（ONDS）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.29 | 6.41 | 5.91 | 6.04 | -4.88% | 39,395,900 |
| 2026-10-15 | 5.95 | 6.37 | 5.79 | 6.35 | +3.42% | 74,582,300 |
| 2026-10-14 | 6.50 | 6.67 | 6.13 | 6.14 | -8.49% | 67,762,100 |
| 2026-10-13 | 6.50 | 6.75 | 6.48 | 6.71 | +0.60% | 70,661,600 |
| 2026-10-12 | 7.06 | 7.08 | 6.61 | 6.67 | -0.89% | 74,551,200 |
| 2026-10-09 | 6.91 | 6.91 | 6.64 | 6.73 | -1.75% | 37,127,900 |
| 2026-10-08 | 7.06 | 7.13 | 6.79 | 6.85 | -4.73% | 60,806,800 |
| 2026-10-07 | 7.27 | 7.30 | 7.01 | 7.19 | -2.97% | 61,851,900 |
| 2026-10-06 | 7.44 | 7.62 | 7.33 | 7.41 | -0.13% | 48,924,400 |
| 2026-10-05 | 7.63 | 7.69 | 7.38 | 7.42 | +2.49% | 36,169,700 |
| 2026-10-02 | 7.28 | 7.44 | 7.12 | 7.24 | +1.69% | 42,797,700 |
| 2026-10-01 | 7.35 | 7.42 | 7.12 | 7.12 | -2.86% | 41,413,700 |
| 2026-09-30 | 7.50 | 7.70 | 7.32 | 7.33 | -2.01% | 61,550,600 |
| 2026-09-29 | 7.92 | 7.92 | 7.47 | 7.48 | -2.60% | 48,881,300 |
| 2026-09-28 | 7.53 | 7.80 | 7.44 | 7.68 | +0.52% | 53,018,000 |
| 2026-09-25 | 7.72 | 7.88 | 7.59 | 7.64 | +0.53% | 70,949,500 |
| 2026-09-24 | 7.26 | 7.73 | 7.18 | 7.60 | +2.70% | 114,567,800 |
| 2026-09-23 | 7.74 | 7.98 | 7.38 | 7.40 | -4.15% | 67,796,400 |
| 2026-09-22 | 7.47 | 7.75 | 7.39 | 7.72 | +4.61% | 70,109,500 |
| 2026-09-21 | 7.50 | 7.67 | 7.34 | 7.38 | -0.14% | 51,627,500 |
| 2026-09-18 | 7.51 | 7.52 | 7.21 | 7.39 | +0.00% | 63,908,700 |
| 2026-09-17 | 7.47 | 7.53 | 7.30 | 7.39 | +2.64% | 67,049,500 |
| 2026-09-16 | 7.26 | 7.28 | 6.98 | 7.20 | -0.55% | 65,246,400 |
| 2026-09-15 | 7.14 | 7.43 | 7.13 | 7.24 | +0.14% | 67,788,600 |
| 2026-09-14 | 7.00 | 7.47 | 6.99 | 7.23 | +0.00% | 84,277,100 |
| 2026-09-11 | 7.25 | 7.32 | 7.18 | 7.23 | -0.28% | 42,170,100 |
| 2026-09-10 | 7.17 | 7.54 | 7.14 | 7.25 | -0.55% | 52,336,300 |
| 2026-09-09 | 7.58 | 7.65 | 7.26 | 7.29 | -4.33% | 63,851,200 |
| 2026-09-08 | 7.61 | 7.88 | 7.58 | 7.62 | +0.00% | 43,007,500 |
| 2026-09-04 | 7.61 | 7.69 | 7.46 | 7.62 | -0.13% | 43,240,300 |
| 2026-09-03 | 7.69 | 7.95 | 7.53 | 7.63 | +0.26% | 73,062,000 |
| 2026-09-02 | 7.06 | 7.63 | 7.04 | 7.61 | +8.10% | 79,858,600 |
| 2026-09-01 | 7.43 | 7.45 | 7.00 | 7.04 | -8.03% | 68,793,600 |
| 2026-08-31 | 7.89 | 7.93 | 7.65 | 7.66 | -3.10% | 29,699,800 |
| 2026-08-28 | 8.56 | 8.71 | 7.87 | 7.90 | -9.71% | 69,966,700 |
| 2026-08-27 | 8.35 | 8.84 | 8.30 | 8.75 | +6.45% | 85,768,400 |
| 2026-08-26 | 8.10 | 8.27 | 7.96 | 8.22 | -0.24% | 55,499,100 |
| 2026-08-25 | 8.30 | 8.33 | 8.16 | 8.24 | +0.00% | 41,611,100 |
| 2026-08-24 | 8.53 | 8.54 | 8.19 | 8.24 | -5.40% | 49,325,200 |
| 2026-08-21 | 8.39 | 8.83 | 8.38 | 8.71 | +3.94% | 58,792,200 |
| 2026-08-20 | 8.89 | 8.94 | 8.17 | 8.38 | -5.84% | 68,546,000 |
| 2026-08-19 | 8.93 | 9.00 | 8.62 | 8.90 | -1.77% | 72,041,100 |
| 2026-08-18 | 8.59 | 9.31 | 8.56 | 9.06 | +0.67% | 79,491,800 |
| 2026-08-17 | 9.07 | 9.13 | 8.52 | 9.00 | -2.60% | 69,737,300 |
| 2026-08-14 | 9.43 | 9.64 | 9.04 | 9.24 | +3.70% | 96,853,900 |
| 2026-08-13 | 8.98 | 9.55 | 8.79 | 8.91 | -8.80% | 125,170,100 |
| 2026-08-12 | 9.93 | 9.99 | 9.65 | 9.77 | +0.31% | 86,718,100 |
| 2026-08-11 | 9.41 | 9.75 | 9.20 | 9.74 | +4.62% | 74,807,400 |
| 2026-08-10 | 9.48 | 9.60 | 9.04 | 9.31 | +2.20% | 88,050,300 |
| 2026-08-07 | 8.94 | 9.14 | 8.58 | 9.11 | +4.23% | 72,873,400 |
| 2026-08-06 | 8.62 | 9.20 | 8.52 | 8.74 | -1.47% | 69,285,000 |
| 2026-08-05 | 8.99 | 9.13 | 8.73 | 8.87 | +0.11% | 108,975,500 |
| 2026-08-04 | 8.66 | 9.09 | 8.59 | 8.86 | +5.85% | 73,361,700 |
| 2026-08-03 | 7.40 | 8.45 | 7.25 | 8.37 | +11.75% | 55,788,300 |
| 2026-07-31 | 7.72 | 7.83 | 7.11 | 7.49 | -1.19% | 59,686,600 |
| 2026-07-30 | 7.00 | 7.65 | 6.84 | 7.58 | +11.47% | 55,505,800 |
| 2026-07-29 | 7.78 | 7.87 | 6.77 | 6.80 | -13.49% | 59,019,400 |
| 2026-07-28 | 7.74 | 7.91 | 7.37 | 7.86 | -2.00% | 61,977,200 |
| 2026-07-27 | 7.92 | 8.19 | 7.62 | 8.02 | +2.82% | 66,469,800 |
| 2026-07-24 | 7.95 | 8.18 | 7.48 | 7.80 | -1.64% | 101,181,000 |
| 2026-07-23 | 7.82 | 8.24 | 7.71 | 7.93 | -0.88% | 86,047,600 |
| 2026-07-22 | 7.80 | 8.58 | 7.74 | 8.00 | +4.44% | 176,206,900 |
| 2026-07-21 | 6.97 | 7.87 | 6.95 | 7.66 | +11.50% | 283,626,500 |
| 2026-07-20 | 6.59 | 7.01 | 6.57 | 6.87 | +5.29% | 187,251,400 |
| 2026-07-17 | 6.51 | 6.75 | 6.22 | 6.53 | -1.88% | 214,489,300 |
| 2026-07-16 | 6.88 | 6.91 | 6.55 | 6.65 | -5.67% | 109,308,900 |
| 2026-07-15 | 7.33 | 7.53 | 6.75 | 7.05 | -4.21% | 131,731,400 |
| 2026-07-14 | 7.00 | 7.44 | 6.95 | 7.36 | +5.75% | 108,473,900 |
| 2026-07-13 | 7.11 | 7.29 | 6.87 | 6.96 | -4.13% | 107,522,300 |
| 2026-07-10 | 7.67 | 7.73 | 7.21 | 7.26 | -5.10% | 67,208,000 |
| 2026-07-09 | 7.53 | 7.88 | 7.47 | 7.65 | +1.73% | 83,193,500 |
| 2026-07-08 | 7.31 | 7.61 | 7.22 | 7.52 | +2.31% | 61,771,900 |
| 2026-07-07 | 7.65 | 7.86 | 7.32 | 7.35 | -6.01% | 60,122,300 |
| 2026-07-06 | 7.45 | 7.84 | 7.31 | 7.82 | +5.53% | 73,394,200 |
| 2026-07-02 | 7.94 | 8.45 | 7.37 | 7.41 | -6.44% | 86,849,000 |
| 2026-07-01 | 8.07 | 8.44 | 7.85 | 7.92 | -3.88% | 88,565,900 |
| 2026-06-30 | 8.47 | 8.65 | 8.01 | 8.24 | +2.74% | 81,521,100 |
| 2026-06-29 | 8.14 | 8.22 | 7.65 | 8.02 | +2.43% | 58,289,300 |
| 2026-06-26 | 7.51 | 7.96 | 7.50 | 7.83 | +2.02% | 123,720,600 |
| 2026-06-25 | 7.93 | 7.94 | 7.31 | 7.67 | -0.07% | 47,837,800 |
| 2026-06-24 | 8.48 | 8.50 | 7.64 | 7.68 | -9.96% | 74,614,000 |
| 2026-06-23 | 8.69 | 8.93 | 8.50 | 8.53 | -4.05% | 45,242,000 |
| 2026-06-22 | 9.36 | 9.46 | 8.78 | 8.89 | -4.10% | 58,292,900 |
| 2026-06-18 | 9.41 | 9.46 | 8.92 | 9.27 | +1.64% | 64,112,200 |
| 2026-06-17 | 9.24 | 9.50 | 9.08 | 9.12 | -0.98% | 49,050,200 |
| 2026-06-16 | 9.41 | 9.74 | 9.14 | 9.21 | -3.15% | 51,741,600 |
| 2026-06-15 | 9.85 | 9.97 | 9.43 | 9.51 | +1.93% | 57,989,900 |
| 2026-06-12 | 9.79 | 9.88 | 9.18 | 9.33 | -5.09% | 55,086,900 |
| 2026-06-11 | 9.32 | 9.90 | 9.26 | 9.83 | +5.59% | 45,132,500 |
| 2026-06-10 | 9.69 | 9.98 | 9.30 | 9.31 | -3.52% | 42,011,200 |
| 2026-06-09 | 10.34 | 10.41 | 9.04 | 9.65 | -6.31% | 69,199,700 |
| 2026-06-08 | 10.83 | 10.84 | 10.25 | 10.30 | -1.25% | 39,401,500 |
| 2026-06-05 | 11.42 | 11.66 | 10.33 | 10.43 | -12.87% | 63,881,400 |
| 2026-06-04 | 11.48 | 12.42 | 11.06 | 11.97 | +3.10% | 63,405,000 |
| 2026-06-03 | 12.96 | 13.00 | 11.53 | 11.61 | -14.51% | 95,129,000 |
| 2026-06-02 | 13.62 | 14.16 | 13.09 | 13.58 | +0.89% | 92,963,600 |
| 2026-06-01 | 13.24 | 13.91 | 12.80 | 13.46 | +1.82% | 87,142,100 |
| 2026-05-29 | 12.75 | 13.41 | 11.60 | 13.22 | -0.23% | 142,374,000 |
| 2026-05-28 | 11.47 | 13.78 | 11.22 | 13.25 | +22.69% | 248,294,700 |
| 2026-05-27 | 10.00 | 11.06 | 9.68 | 10.80 | +10.54% | 93,222,600 |
| 2026-05-26 | 9.34 | 10.26 | 9.31 | 9.77 | +7.84% | 83,107,000 |
| 2026-05-22 | 9.21 | 9.56 | 9.06 | 9.06 | -1.31% | 59,348,700 |
| 2026-05-21 | 9.28 | 9.38 | 8.98 | 9.18 | -1.92% | 56,296,500 |
| 2026-05-20 | 9.25 | 9.54 | 9.12 | 9.36 | +2.58% | 43,365,700 |
| 2026-05-19 | 9.82 | 9.88 | 8.97 | 9.13 | -5.93% | 56,079,800 |
| 2026-05-18 | 10.63 | 10.67 | 9.46 | 9.70 | -8.66% | 78,884,300 |
| 2026-05-15 | 10.91 | 12.12 | 10.50 | 10.62 | -5.26% | 140,436,900 |
| 2026-05-14 | 9.99 | 11.73 | 9.60 | 11.21 | +26.52% | 244,801,000 |
| 2026-05-13 | 8.92 | 9.18 | 8.67 | 8.86 | -1.99% | 50,015,000 |
| 2026-05-12 | 9.23 | 9.35 | 8.80 | 9.04 | -4.03% | 37,093,800 |
| 2026-05-11 | 8.92 | 9.65 | 8.72 | 9.42 | +3.97% | 44,661,900 |
| 2026-05-08 | 9.00 | 9.09 | 8.65 | 9.06 | +1.91% | 34,078,000 |
| 2026-05-07 | 9.25 | 9.25 | 8.78 | 8.89 | -4.82% | 45,228,600 |
| 2026-05-06 | 9.25 | 9.46 | 9.02 | 9.34 | +0.11% | 54,577,200 |
| 2026-05-05 | 9.78 | 9.79 | 9.16 | 9.33 | -4.11% | 56,570,800 |
| 2026-05-04 | 10.15 | 10.37 | 9.67 | 9.73 | -5.72% | 47,914,900 |
| 2026-05-01 | 10.00 | 10.56 | 9.62 | 10.32 | +2.79% | 45,644,500 |
| 2026-04-30 | 9.50 | 10.16 | 9.31 | 10.04 | +5.80% | 35,726,100 |
| 2026-04-29 | 10.38 | 10.43 | 9.41 | 9.49 | -9.45% | 58,503,700 |
| 2026-04-28 | 10.70 | 11.07 | 10.34 | 10.48 | -4.29% | 41,736,600 |
| 2026-04-27 | 10.36 | 11.06 | 10.21 | 10.95 | +3.79% | 57,126,900 |
| 2026-04-24 | 10.63 | 10.77 | 10.12 | 10.55 | +0.09% | 45,396,400 |
| 2026-04-23 | 10.88 | 10.97 | 10.10 | 10.54 | -4.70% | 52,294,400 |
| 2026-04-22 | 11.27 | 11.61 | 10.85 | 11.06 | +1.75% | 67,613,600 |
| 2026-04-21 | 10.90 | 11.29 | 10.64 | 10.87 | +1.30% | 80,859,000 |
| 2026-04-20 | 9.80 | 11.06 | 9.66 | 10.73 | +7.30% | 94,506,700 |
| 2026-04-17 | 10.38 | 10.53 | 9.77 | 10.00 | -1.96% | 58,571,400 |
| 2026-04-16 | 10.25 | 10.39 | 9.76 | 10.20 | +1.69% | 52,178,100 |
| 2026-04-15 | 9.51 | 10.03 | 9.37 | 10.03 | +6.70% | 54,416,500 |
| 2026-04-14 | 9.72 | 9.86 | 9.30 | 9.40 | -0.74% | 41,727,200 |
| 2026-04-13 | 9.01 | 9.59 | 8.73 | 9.47 | +3.72% | 52,073,400 |
| 2026-04-10 | 9.23 | 9.36 | 8.99 | 9.13 | -0.11% | 33,455,200 |
| 2026-04-09 | 9.41 | 9.52 | 9.01 | 9.14 | -3.28% | 37,717,900 |
| 2026-04-08 | 10.17 | 10.37 | 9.34 | 9.45 | -0.84% | 64,338,100 |
| 2026-04-07 | 9.43 | 9.69 | 9.19 | 9.53 | +0.11% | 47,377,100 |
| 2026-04-06 | 9.63 | 9.90 | 9.38 | 9.52 | -0.83% | 45,392,400 |
| 2026-04-02 | 8.52 | 9.63 | 8.46 | 9.60 | +8.97% | 71,272,400 |
| 2026-04-01 | 9.30 | 9.35 | 8.78 | 8.81 | -2.54% | 63,384,400 |
| 2026-03-31 | 8.45 | 9.14 | 8.20 | 9.04 | +10.92% | 59,296,600 |
| 2026-03-30 | 8.81 | 8.82 | 7.78 | 8.15 | -7.39% | 71,761,400 |
| 2026-03-27 | 9.35 | 9.37 | 8.71 | 8.80 | -6.78% | 56,393,100 |
| 2026-03-26 | 10.05 | 10.14 | 9.27 | 9.44 | -8.44% | 72,606,200 |
| 2026-03-25 | 10.88 | 11.14 | 10.23 | 10.31 | -3.46% | 96,871,600 |
| 2026-03-24 | 10.91 | 11.37 | 10.47 | 10.68 | -2.02% | 96,637,500 |
| 2026-03-23 | 10.29 | 10.97 | 9.96 | 10.90 | +8.35% | 92,323,400 |
| 2026-03-20 | 10.79 | 10.83 | 9.73 | 10.06 | -6.42% | 86,922,700 |
| 2026-03-19 | 10.69 | 10.98 | 10.12 | 10.75 | -0.74% | 69,267,000 |
| 2026-03-18 | 11.38 | 11.76 | 10.82 | 10.83 | -3.99% | 79,494,300 |
| 2026-03-17 | 10.55 | 11.47 | 10.37 | 11.28 | +7.12% | 109,611,300 |
| 2026-03-16 | 10.37 | 10.87 | 10.11 | 10.53 | +3.64% | 88,867,500 |
| 2026-03-13 | 10.43 | 10.98 | 10.05 | 10.16 | -1.65% | 73,311,700 |
| 2026-03-12 | 10.09 | 10.84 | 9.80 | 10.33 | +5.09% | 136,065,200 |
| 2026-03-11 | 10.05 | 10.56 | 9.50 | 9.83 | -1.80% | 88,367,400 |
| 2026-03-10 | 9.84 | 10.45 | 9.57 | 10.01 | +2.98% | 90,578,700 |
| 2026-03-09 | 10.03 | 10.03 | 9.20 | 9.72 | -1.12% | 91,130,900 |
| 2026-03-06 | 10.25 | 11.61 | 9.76 | 9.83 | -6.29% | 160,635,300 |
| 2026-03-05 | 10.49 | 10.92 | 10.06 | 10.49 | -0.19% | 86,235,300 |
| 2026-03-04 | 10.36 | 10.82 | 9.93 | 10.51 | +4.89% | 104,822,000 |
| 2026-03-03 | 10.69 | 11.00 | 9.76 | 10.02 | -6.09% | 100,359,300 |
| 2026-03-02 | 10.50 | 12.42 | 10.30 | 10.67 | +5.85% | 181,539,000 |
| 2026-02-27 | 10.09 | 10.18 | 9.62 | 10.08 | -3.54% | 65,528,400 |
| 2026-02-26 | 10.15 | 10.78 | 9.95 | 10.45 | +1.46% | 67,386,300 |
| 2026-02-25 | 10.63 | 10.94 | 10.27 | 10.30 | -0.96% | 68,949,400 |
| 2026-02-24 | 10.01 | 10.48 | 9.48 | 10.40 | +2.06% | 69,619,700 |
| 2026-02-23 | 9.93 | 10.57 | 9.86 | 10.19 | +1.60% | 68,820,900 |
| 2026-02-20 | 11.19 | 11.58 | 9.95 | 10.03 | -11.94% | 111,577,200 |
| 2026-02-19 | 10.82 | 11.59 | 10.74 | 11.39 | +2.89% | 102,375,900 |
| 2026-02-18 | 10.21 | 11.17 | 9.99 | 11.07 | +10.15% | 110,468,200 |
| 2026-02-17 | 9.23 | 10.32 | 8.87 | 10.05 | +7.95% | 76,272,200 |
| 2026-02-13 | 9.27 | 9.68 | 8.82 | 9.31 | +3.79% | 56,681,700 |
| 2026-02-12 | 9.24 | 9.27 | 8.70 | 8.97 | -2.82% | 59,629,600 |
| 2026-02-11 | 9.88 | 9.92 | 8.88 | 9.23 | -4.65% | 67,427,300 |
| 2026-02-10 | 10.09 | 10.44 | 9.60 | 9.68 | -6.38% | 56,340,300 |
| 2026-02-09 | 9.80 | 10.64 | 9.67 | 10.34 | +6.71% | 88,727,400 |
| 2026-02-06 | 8.96 | 9.76 | 8.45 | 9.69 | +14.27% | 87,820,600 |
| 2026-02-05 | 9.34 | 9.53 | 8.32 | 8.48 | -12.40% | 100,976,900 |
| 2026-02-04 | 11.38 | 11.39 | 9.13 | 9.68 | -14.94% | 125,055,500 |
| 2026-02-03 | 11.01 | 11.42 | 10.51 | 11.38 | +6.95% | 102,072,700 |
| 2026-02-02 | 10.81 | 11.20 | 10.15 | 10.64 | +2.70% | 92,683,800 |
| 2026-01-30 | 11.25 | 11.45 | 10.14 | 10.36 | -8.07% | 79,362,400 |
| 2026-01-29 | 12.14 | 12.28 | 11.07 | 11.27 | -8.15% | 87,794,500 |
| 2026-01-28 | 12.98 | 13.08 | 12.06 | 12.27 | +0.08% | 100,928,200 |
| 2026-01-27 | 11.21 | 12.47 | 11.09 | 12.26 | +9.86% | 92,724,300 |
| 2026-01-26 | 12.15 | 12.34 | 10.95 | 11.16 | -8.30% | 79,825,500 |
| 2026-01-23 | 12.71 | 12.87 | 11.94 | 12.17 | -3.57% | 79,504,300 |
| 2026-01-22 | 12.51 | 13.33 | 12.35 | 12.62 | +0.56% | 117,527,800 |
| 2026-01-21 | 13.80 | 14.33 | 11.93 | 12.55 | -4.42% | 148,204,900 |
| 2026-01-20 | 11.86 | 14.20 | 11.80 | 13.13 | +7.98% | 150,704,200 |
| 2026-01-16 | 13.41 | 14.25 | 12.12 | 12.16 | -5.15% | 168,234,800 |
| 2026-01-15 | 13.57 | 14.07 | 12.80 | 12.82 | -5.46% | 96,377,300 |
| 2026-01-14 | 13.69 | 13.75 | 12.92 | 13.56 | -2.38% | 83,593,700 |
| 2026-01-13 | 13.50 | 14.50 | 12.96 | 13.89 | +5.31% | 130,778,300 |
| 2026-01-12 | 13.71 | 15.28 | 12.83 | 13.19 | -3.65% | 121,385,400 |
| 2026-01-09 | 14.00 | 15.10 | 13.59 | 13.69 | -2.28% | 114,278,000 |
| 2026-01-08 | 13.21 | 15.07 | 13.15 | 14.01 | +15.02% | 137,379,500 |
| 2026-01-07 | 12.70 | 13.02 | 12.11 | 12.18 | -5.14% | 70,855,300 |
| 2026-01-06 | 12.10 | 12.93 | 11.96 | 12.84 | +2.47% | 92,109,800 |
| 2026-01-05 | 11.30 | 12.54 | 10.99 | 12.53 | +13.70% | 142,435,600 |
| 2026-01-02 | 10.13 | 11.06 | 9.91 | 11.02 | +12.91% | 136,003,400 |
| 2025-12-31 | 9.28 | 10.53 | 9.17 | 9.76 | +8.57% | 156,334,100 |
| 2025-12-30 | 8.46 | 9.30 | 8.33 | 8.99 | +6.26% | 56,951,500 |
| 2025-12-29 | 8.30 | 8.67 | 8.21 | 8.46 | -0.24% | 29,712,000 |
| 2025-12-26 | 9.14 | 9.17 | 8.43 | 8.48 | -7.12% | 49,157,100 |
| 2025-12-24 | 8.98 | 9.20 | 8.85 | 9.13 | +1.90% | 26,112,000 |
| 2025-12-23 | 9.03 | 9.84 | 8.67 | 8.96 | -3.34% | 66,186,400 |
| 2025-12-22 | 9.30 | 9.66 | 9.15 | 9.27 | +0.54% | 69,110,000 |
| 2025-12-19 | 7.99 | 9.24 | 7.86 | 9.22 | +18.21% | 125,776,600 |
| 2025-12-18 | 7.79 | 8.34 | 7.74 | 7.80 | +5.83% | 67,598,900 |
| 2025-12-17 | 8.14 | 8.56 | 7.28 | 7.37 | -8.90% | 59,633,100 |
| 2025-12-16 | 7.62 | 8.20 | 7.59 | 8.09 | +5.20% | 51,608,600 |
| 2025-12-15 | 8.68 | 8.74 | 7.56 | 7.69 | -12.11% | 100,385,800 |
| 2025-12-12 | 8.98 | 9.57 | 8.41 | 8.75 | -2.99% | 89,059,100 |
| 2025-12-11 | 8.49 | 9.08 | 8.12 | 9.02 | +8.35% | 66,219,100 |
| 2025-12-10 | 9.11 | 9.12 | 8.30 | 8.32 | -9.80% | 86,853,700 |
| 2025-12-09 | 8.92 | 9.86 | 8.61 | 9.23 | +2.33% | 83,620,400 |
| 2025-12-08 | 9.29 | 9.75 | 8.97 | 9.02 | -0.55% | 86,527,600 |
| 2025-12-05 | 8.93 | 9.30 | 8.58 | 9.07 | -1.31% | 82,497,100 |
| 2025-12-04 | 8.63 | 9.34 | 8.52 | 9.19 | +3.03% | 106,884,700 |
| 2025-12-03 | 8.39 | 9.11 | 7.46 | 8.92 | +10.53% | 140,917,600 |
| 2025-12-02 | 7.68 | 8.55 | 7.32 | 8.07 | +6.46% | 90,636,900 |
| 2025-12-01 | 7.88 | 8.07 | 7.47 | 7.58 | -4.05% | 50,596,600 |
| 2025-11-28 | 8.28 | 8.47 | 7.80 | 7.90 | -4.13% | 32,709,000 |
| 2025-11-26 | 8.61 | 8.68 | 7.68 | 8.24 | -2.37% | 114,905,200 |
| 2025-11-25 | 8.48 | 8.88 | 8.07 | 8.44 | -3.21% | 119,782,400 |
| 2025-11-24 | 6.79 | 8.80 | 6.67 | 8.72 | +29.47% | 177,068,100 |
| 2025-11-21 | 6.56 | 6.85 | 5.93 | 6.74 | +7.42% | 130,829,200 |
| 2025-11-20 | 7.92 | 7.97 | 6.25 | 6.27 | -16.40% | 118,430,900 |
| 2025-11-19 | 7.46 | 8.04 | 7.26 | 7.50 | -4.34% | 127,637,400 |
| 2025-11-18 | 6.16 | 7.92 | 6.15 | 7.84 | +25.34% | 179,882,000 |
| 2025-11-17 | 7.51 | 7.51 | 5.98 | 6.25 | -12.88% | 154,730,900 |
| 2025-11-14 | 6.17 | 7.86 | 6.10 | 7.18 | +9.45% | 184,450,300 |
| 2025-11-13 | 6.32 | 7.34 | 6.31 | 6.56 | +19.06% | 220,831,400 |
| 2025-11-12 | 5.99 | 6.17 | 5.48 | 5.51 | -5.00% | 78,891,600 |
| 2025-11-11 | 5.85 | 6.09 | 5.60 | 5.80 | -1.36% | 78,879,000 |
| 2025-11-10 | 6.37 | 6.39 | 5.77 | 5.88 | +1.20% | 135,019,900 |
| 2025-11-07 | 5.04 | 5.89 | 4.95 | 5.81 | +10.67% | 106,713,300 |
| 2025-11-06 | 5.92 | 5.93 | 5.21 | 5.25 | -12.50% | 80,158,700 |
| 2025-11-05 | 5.98 | 6.25 | 5.83 | 6.00 | +0.67% | 59,402,800 |
| 2025-11-04 | 5.78 | 6.57 | 5.77 | 5.96 | -3.09% | 94,632,800 |
| 2025-11-03 | 6.58 | 6.69 | 5.78 | 6.15 | -4.50% | 118,255,500 |
| 2025-10-31 | 6.25 | 6.50 | 6.12 | 6.44 | +2.38% | 103,849,100 |
| 2025-10-30 | 6.49 | 6.62 | 6.21 | 6.29 | -6.81% | 125,439,600 |
| 2025-10-29 | 6.89 | 6.95 | 6.52 | 6.75 | -0.59% | 36,219,300 |
| 2025-10-28 | 7.52 | 7.64 | 6.66 | 6.79 | -9.83% | 44,421,400 |
| 2025-10-27 | 8.19 | 8.31 | 7.52 | 7.53 | +0.94% | 48,346,900 |
| 2025-10-24 | 7.67 | 8.17 | 7.41 | 7.46 | +5.67% | 51,306,800 |
| 2025-10-23 | 6.85 | 7.30 | 6.65 | 7.06 | +4.75% | 36,302,900 |
| 2025-10-22 | 6.85 | 7.26 | 6.46 | 6.74 | -6.26% | 53,446,000 |
| 2025-10-21 | 7.68 | 7.91 | 7.13 | 7.19 | -7.46% | 30,813,700 |
| 2025-10-20 | 8.06 | 8.19 | 7.33 | 7.77 | +2.10% | 37,824,000 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+78.91%）。最も弱い月：2月（-21.88%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Ondas Holdings Inc.（ONDS）の直近終値は？
2026-10-16 時点で 6.04。Closelookデータレイクの日次価格記録より。
ONDS の52週高値・安値は？
直近52週間で高値 15.28、安値 4.95（2026-10-16 時点）。
Ondas Holdings Inc. が歴史的に最も強い月と弱い月は？
歴史的に、ONDS の最も強い月は 8月（平均 +78.91%）、最も弱い月は 2月（平均 -21.88%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。