ストックスクリーナーアプリを入手
132.35
0.20%
-0.26
Shake Shack Inc (SHAK) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $133.6 | $131.4 | $2.18 | 567,936.0 | -0.20% |
| 2024-11-26 | $132.8 | $127.7 | $5.07 | 852,527.0 | +2.46% |
| 2024-11-25 | $130.0 | $124.7 | $5.28 | 980,032.0 | +5.21% |
| 2024-11-22 | $124.3 | $121.8 | $2.56 | 582,673.0 | +0.46% |
| 2024-11-21 | $122.7 | $117.5 | $5.27 | 869,651.0 | +2.67% |
| 2024-11-20 | $119.4 | $117.5 | $1.91 | 645,935.0 | +0.15% |
| 2024-11-19 | $120.7 | $115.2 | $5.47 | 940,092.0 | +2.23% |
| 2024-11-18 | $121.6 | $115.7 | $5.86 | 1,267,678.0 | -4.15% |
| 2024-11-15 | $124.4 | $121.0 | $3.35 | 737,174.0 | -2.05% |
| 2024-11-14 | $128.8 | $123.8 | $4.98 | 962,305.0 | -2.79% |
| 2024-11-13 | $133.3 | $127.5 | $5.81 | 771,890.0 | -2.21% |
| 2024-11-12 | $132.1 | $129.3 | $2.74 | 778,810.0 | -0.17% |
| 2024-11-11 | $134.5 | $129.8 | $4.66 | 805,289.0 | -0.46% |
| 2024-11-08 | $133.1 | $129.1 | $3.92 | 845,493.0 | -0.40% |
| 2024-11-07 | $134.9 | $131.3 | $3.56 | 1,088,143.0 | -0.98% |
| 2024-11-06 | $134.8 | $130.0 | $4.80 | 1,182,291.0 | +5.02% |
| 2024-11-05 | $127.3 | $123.3 | $4.01 | 1,059,442.0 | +2.62% |
| 2024-11-04 | $124.8 | $120.9 | $3.90 | 1,048,490.0 | -0.44% |
| 2024-11-01 | $124.6 | $119.7 | $4.85 | 982,976.0 | +2.00% |
| 2024-10-31 | $125.7 | $120.9 | $4.79 | 1,357,349.0 | -0.65% |
| 2024-10-30 | $130.2 | $121.8 | $8.39 | 4,210,317.0 | +7.79% |
| 2024-10-29 | $115.2 | $112.7 | $2.57 | 1,497,845.0 | -0.56% |
Shake Shack Inc (SHAK) 株の年ごとの株価履歴
この詳細な分析では、Shake Shack 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SHAK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、Shake Shack 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。
2024年のShake Shack Inc (SHAK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $134.9 | $115.2 | $19.65 | 17,536,763.0 | +8.78% |
| 2024-10 | $130.2 | $100.7 | $29.49 | 24,150,089.0 | +17.89% |
| 2024-09 | $110.0 | $92.66 | $17.39 | 14,813,994.0 | +3.82% |
| 2024-08 | $111.2 | $89.17 | $22.00 | 23,196,286.0 | +13.46% |
| 2024-07 | $92.50 | $77.50 | $15.00 | 22,471,702.0 | -2.64% |
| 2024-06 | $96.67 | $86.89 | $9.78 | 14,932,092.0 | -5.15% |
| 2024-05 | $111.3 | $91.33 | $19.96 | 17,113,448.0 | -10.35% |
| 2024-04 | $107.3 | $92.93 | $14.42 | 14,887,700.0 | +1.75% |
| 2024-03 | $110.9 | $99.15 | $11.75 | 18,982,636.0 | -2.15% |
| 2024-02 | $107.4 | $73.75 | $33.66 | 24,658,149.0 | +40.71% |
| 2024-01 | $78.95 | $64.16 | $14.79 | 19,296,617.0 | +1.94% |
2023年のShake Shack Inc (SHAK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $76.74 | $59.94 | $16.80 | 16,906,011.0 | +22.39% |
| 2023-11 | $63.18 | $54.06 | $9.12 | 16,204,086.0 | +8.07% |
| 2023-10 | $59.31 | $52.79 | $6.52 | 16,606,499.0 | -3.50% |
| 2023-09 | $70.86 | $56.22 | $14.64 | 16,259,265.0 | -17.04% |
| 2023-08 | $80.49 | $67.89 | $12.60 | 17,348,233.0 | -9.86% |
| 2023-07 | $80.58 | $75.56 | $5.02 | 11,809,890.0 | -0.08% |
| 2023-06 | $79.33 | $65.27 | $14.06 | 16,071,006.0 | +17.46% |
| 2023-05 | $71.94 | $52.64 | $19.30 | 24,844,155.0 | +20.73% |
| 2023-04 | $58.19 | $53.08 | $5.11 | 11,848,096.0 | -1.23% |
| 2023-03 | $59.50 | $52.01 | $7.49 | 18,227,914.0 | -0.54% |
| 2023-02 | $61.39 | $53.51 | $7.88 | 19,411,237.0 | -1.92% |
| 2023-01 | $58.61 | $40.90 | $17.71 | 19,149,426.0 | +36.96% |
2022年のShake Shack Inc (SHAK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $53.26 | $40.83 | $12.43 | 13,164,632.0 | -21.05% |
| 2022-11 | $56.83 | $43.51 | $13.32 | 17,103,590.0 | -5.34% |
| 2022-10 | $56.81 | $44.51 | $12.30 | 18,046,866.0 | +23.54% |
| 2022-09 | $51.50 | $43.85 | $7.65 | 16,862,978.0 | -5.62% |
| 2022-08 | $54.88 | $46.00 | $8.88 | 19,357,072.0 | -7.38% |
| 2022-07 | $51.47 | $38.69 | $12.78 | 17,252,998.0 | +30.34% |
| 2022-06 | $49.28 | $37.72 | $11.56 | 14,545,155.0 | -18.85% |
| 2022-05 | $60.48 | $40.34 | $20.14 | 24,361,161.0 | -15.87% |
| 2022-04 | $70.82 | $57.64 | $13.18 | 16,370,788.0 | -14.83% |
| 2022-03 | $75.76 | $59.41 | $16.35 | 18,606,227.0 | -9.13% |
| 2022-02 | $79.25 | $61.69 | $17.56 | 19,676,981.0 | +13.09% |
| 2022-01 | $79.62 | $58.19 | $21.43 | 20,965,154.0 | -8.44% |
0.66%
2.86%
大文字化:
|
ボリューム (24 時間):