ストックスクリーナーアプリを入手
309.34
2.89%
-9.19
プレマーケット:
309.44
0.10
+0.03%
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 |
|---|---|---|---|---|---|
| 2025-10-22 | $321.1 | $308.9 | $12.12 | 526,703.0 | -2.89% |
| 2025-10-21 | $320.7 | $308.6 | $12.11 | 398,907.0 | +2.62% |
| 2025-10-20 | $320.4 | $307.8 | $12.64 | 373,640.0 | +1.22% |
| 2025-10-17 | $309.0 | $301.6 | $7.38 | 490,858.0 | +0.77% |
| 2025-10-16 | $309.0 | $299.0 | $9.96 | 597,302.0 | +2.54% |
| 2025-10-15 | $306.2 | $295.9 | $10.24 | 399,244.0 | -0.43% |
| 2025-10-14 | $300.9 | $291.0 | $9.92 | 388,482.0 | +0.53% |
| 2025-10-13 | $303.4 | $295.2 | $8.20 | 240,170.0 | +0.77% |
| 2025-10-10 | $318.5 | $292.4 | $26.07 | 402,274.0 | -6.71% |
| 2025-10-09 | $322.9 | $309.9 | $12.95 | 295,523.0 | -2.18% |
| 2025-10-08 | $325.6 | $298.3 | $27.31 | 663,778.0 | +5.50% |
| 2025-10-07 | $314.0 | $302.7 | $11.36 | 325,331.0 | -1.20% |
| 2025-10-06 | $314.1 | $293.2 | $20.90 | 615,443.0 | +3.99% |
| 2025-10-03 | $307.3 | $294.4 | $12.91 | 509,665.0 | +1.20% |
| 2025-10-02 | $297.1 | $289.8 | $7.23 | 497,370.0 | +0.01% |
| 2025-10-01 | $295.2 | $286.3 | $8.92 | 573,932.0 | -1.83% |
| 2025-09-30 | $299.7 | $289.0 | $10.66 | 472,004.0 | +1.60% |
| 2025-09-29 | $297.5 | $285.0 | $12.54 | 677,126.0 | +0.37% |
| 2025-09-26 | $308.6 | $280.9 | $27.68 | 722,519.0 | -2.57% |
| 2025-09-25 | $302.6 | $295.2 | $7.34 | 261,659.0 | +0.41% |
| 2025-09-24 | $307.9 | $298.4 | $9.44 | 244,104.0 | -0.75% |
| 2025-09-23 | $311.4 | $299.4 | $12.00 | 324,504.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $325.6 | $286.3 | $39.38 | 7,825,325.0 | +3.33% |
| 2025-09 | $330.0 | $280.9 | $49.09 | 10,530,994.0 | +0.98% |
| 2025-08 | $324.1 | $278.2 | $45.90 | 11,407,249.0 | -1.91% |
| 2025-07 | $355.0 | $271.3 | $83.75 | 15,224,595.0 | +10.31% |
| 2025-06 | $279.0 | $248.4 | $30.63 | 15,070,260.0 | +3.62% |
| 2025-05 | $305.4 | $231.7 | $73.69 | 14,406,636.0 | +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% |
2.68%
大文字化:
|
ボリューム (24 時間):