ストックスクリーナーアプリを入手
291.65
2.05%
5.87
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 |
|---|---|---|---|---|---|
| 2025-07-17 | $298.2 | $288.1 | $10.17 | 481,700.0 | +2.05% |
| 2025-07-16 | $297.9 | $285.0 | $12.88 | 637,832.0 | -1.43% |
| 2025-07-15 | $298.0 | $288.9 | $9.06 | 708,950.0 | -1.07% |
| 2025-07-14 | $301.1 | $291.9 | $9.13 | 609,127.0 | -3.37% |
| 2025-07-11 | $305.4 | $300.2 | $5.12 | 391,558.0 | -1.14% |
| 2025-07-10 | $313.5 | $300.1 | $13.43 | 703,729.0 | +1.70% |
| 2025-07-09 | $302.2 | $293.8 | $8.42 | 409,327.0 | +2.30% |
| 2025-07-08 | $297.6 | $283.0 | $14.59 | 545,147.0 | +3.15% |
| 2025-07-07 | $294.2 | $283.2 | $11.00 | 735,544.0 | -3.02% |
| 2025-07-03 | $298.1 | $289.7 | $8.31 | 309,135.0 | +0.34% |
| 2025-07-02 | $296.3 | $282.9 | $13.33 | 594,859.0 | +2.74% |
| 2025-07-01 | $294.2 | $271.3 | $22.93 | 578,789.0 | +4.37% |
| 2025-06-30 | $279.0 | $273.0 | $5.98 | 482,164.0 | -1.18% |
| 2025-06-27 | $277.5 | $270.8 | $6.79 | 1,143,553.0 | +2.41% |
| 2025-06-26 | $275.8 | $269.2 | $6.60 | 307,089.0 | +0.24% |
| 2025-06-25 | $276.4 | $267.1 | $9.26 | 681,721.0 | -1.85% |
| 2025-06-24 | $276.2 | $269.9 | $6.32 | 513,416.0 | +1.92% |
| 2025-06-23 | $271.0 | $253.8 | $17.16 | 708,264.0 | +5.30% |
| 2025-06-20 | $264.0 | $256.2 | $7.78 | 770,990.0 | -1.57% |
| 2025-06-18 | $265.6 | $256.1 | $9.48 | 1,207,467.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $313.5 | $271.3 | $42.26 | 7,187,397.0 | +6.45% |
| 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% |
0.16%
1.18%
大文字化:
|
ボリューム (24 時間):