ストックスクリーナーアプリを入手
264.41
2.08%
-5.62
Saia Inc (SAIA) 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 |
|---|---|---|---|---|---|
| 2025-05-30 | $273.6 | $261.7 | $11.87 | 532,636.0 | -2.08% |
| 2025-05-29 | $277.7 | $266.9 | $10.79 | 481,613.0 | +0.72% |
| 2025-05-28 | $277.0 | $267.7 | $9.37 | 411,919.0 | -2.51% |
| 2025-05-27 | $277.9 | $266.1 | $11.75 | 904,277.0 | +4.04% |
| 2025-05-23 | $265.2 | $260.3 | $4.90 | 427,907.0 | -1.39% |
| 2025-05-22 | $269.2 | $262.6 | $6.55 | 434,266.0 | -0.26% |
| 2025-05-21 | $276.0 | $268.4 | $7.58 | 408,508.0 | -3.18% |
| 2025-05-20 | $283.8 | $276.7 | $7.12 | 313,830.0 | -1.39% |
| 2025-05-19 | $285.3 | $278.0 | $7.29 | 598,740.0 | -1.27% |
| 2025-05-16 | $286.8 | $278.8 | $7.98 | 412,855.0 | +1.93% |
| 2025-05-15 | $288.0 | $277.0 | $11.04 | 658,235.0 | -3.21% |
| 2025-05-14 | $291.8 | $278.3 | $13.55 | 634,480.0 | +1.38% |
| 2025-05-13 | $294.8 | $284.9 | $9.95 | 623,379.0 | -2.68% |
| 2025-05-12 | $305.4 | $285.0 | $20.34 | 1,672,754.0 | +12.39% |
| 2025-05-09 | $268.1 | $260.3 | $7.79 | 479,293.0 | -1.95% |
| 2025-05-08 | $271.2 | $259.6 | $11.56 | 545,719.0 | +2.24% |
| 2025-05-07 | $261.0 | $255.0 | $5.99 | 741,235.0 | +2.14% |
| 2025-05-06 | $261.7 | $251.7 | $10.04 | 473,843.0 | -1.78% |
| 2025-05-05 | $266.0 | $258.9 | $7.06 | 596,621.0 | -1.21% |
| 2025-05-02 | $267.9 | $244.9 | $22.96 | 1,587,987.0 | +9.23% |
| 2025-05-01 | $242.8 | $231.7 | $11.07 | 1,466,539.0 | -1.57% |
Saia Inc (SAIA) 株の年ごとの株価履歴
この詳細な分析では、Saia 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SAIA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、Saia 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Saia Inc (SAIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $305.4 | $231.7 | $73.69 | 14,939,272.0 | +8.36% |
| 2025-04 | $386.0 | $229.1 | $156.9 | 22,262,979.0 | -30.17% |
| 2025-03 | $419.7 | $342.7 | $77.00 | 11,086,114.0 | -14.66% |
| 2025-02 | $538.0 | $387.6 | $150.4 | 9,202,791.0 | -14.72% |
| 2025-01 | $508.7 | $440.0 | $68.69 | 6,642,687.0 | +5.35% |
2024年のSaia Inc (SAIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $581.1 | $451.5 | $129.6 | 7,135,347.0 | -19.27% |
| 2024-11 | $624.5 | $476.1 | $148.5 | 6,483,244.0 | +16.47% |
| 2024-10 | $507.2 | $410.9 | $96.30 | 8,825,716.0 | +11.74% |
| 2024-09 | $465.7 | $372.2 | $93.49 | 6,926,887.0 | +16.35% |
| 2024-08 | $425.2 | $358.9 | $66.31 | 7,674,170.0 | -10.06% |
| 2024-07 | $510.8 | $381.7 | $129.0 | 12,396,775.0 | -11.90% |
| 2024-06 | $479.8 | $396.7 | $83.15 | 8,044,640.0 | +15.83% |
| 2024-05 | $428.0 | $370.6 | $57.35 | 10,513,040.0 | +3.19% |
| 2024-04 | $605.9 | $396.0 | $209.9 | 9,809,408.0 | -32.17% |
| 2024-03 | $628.3 | $551.7 | $76.68 | 5,453,404.0 | +1.67% |
| 2024-02 | $581.5 | $441.2 | $140.3 | 7,018,035.0 | +27.70% |
| 2024-01 | $472.1 | $414.2 | $57.93 | 4,988,189.0 | +2.82% |
2023年のSaia Inc (SAIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $461.9 | $378.8 | $83.12 | 6,242,702.0 | +12.25% |
| 2023-11 | $427.8 | $364.6 | $63.20 | 5,969,302.0 | +8.90% |
| 2023-10 | $421.5 | $341.3 | $80.23 | 8,573,518.0 | -10.07% |
| 2023-09 | $440.4 | $384.1 | $56.36 | 5,992,901.0 | -6.46% |
| 2023-08 | $443.9 | $392.9 | $50.96 | 6,989,688.0 | +0.72% |
| 2023-07 | $436.5 | $331.2 | $105.3 | 11,529,111.0 | +23.58% |
| 2023-06 | $351.4 | $284.0 | $67.43 | 12,738,318.0 | +20.50% |
| 2023-05 | $303.0 | $266.9 | $36.08 | 6,415,313.0 | -4.57% |
| 2023-04 | $305.6 | $244.7 | $60.92 | 9,357,895.0 | +9.44% |
| 2023-03 | $298.4 | $262.3 | $36.05 | 7,494,330.0 | +0.45% |
| 2023-02 | $306.4 | $263.9 | $42.49 | 9,741,678.0 | -0.70% |
| 2023-01 | $278.1 | $204.0 | $74.08 | 7,853,278.0 | +30.09% |
0.25%
0.68%
大文字化:
|
ボリューム (24 時間):