ストックスクリーナーアプリを入手
77.33
3.62%
-2.79
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $80.30 | $77.11 | $3.19 | 866,330.0 | -3.41% |
| 2025-12-04 | $84.16 | $79.92 | $4.24 | 1,886,682.0 | -3.71% |
| 2025-12-03 | $85.94 | $82.85 | $3.09 | 1,543,346.0 | -1.78% |
| 2025-12-02 | $87.77 | $84.68 | $3.09 | 1,255,392.0 | -1.63% |
| 2025-12-01 | $88.35 | $85.99 | $2.36 | 1,704,691.0 | -1.55% |
| 2025-11-28 | $89.34 | $87.20 | $2.14 | 619,216.0 | -1.13% |
| 2025-11-26 | $90.34 | $87.17 | $3.17 | 1,575,240.0 | +1.71% |
| 2025-11-25 | $89.52 | $84.26 | $5.26 | 2,015,939.0 | +0.45% |
| 2025-11-24 | $89.03 | $85.74 | $3.29 | 1,208,246.0 | -1.81% |
| 2025-11-21 | $89.27 | $83.58 | $5.69 | 1,014,046.0 | +5.38% |
| 2025-11-20 | $87.35 | $83.12 | $4.23 | 1,169,877.0 | -0.64% |
| 2025-11-19 | $87.39 | $83.85 | $3.54 | 792,721.0 | -2.36% |
| 2025-11-18 | $87.04 | $84.91 | $2.13 | 868,624.0 | -0.95% |
| 2025-11-17 | $91.42 | $85.97 | $5.45 | 1,260,027.0 | -3.79% |
| 2025-11-14 | $92.79 | $89.00 | $3.79 | 1,202,584.0 | +0.33% |
| 2025-11-13 | $94.82 | $90.15 | $4.67 | 999,128.0 | -3.65% |
| 2025-11-12 | $96.28 | $92.74 | $3.54 | 1,193,939.0 | +1.42% |
| 2025-11-11 | $93.69 | $90.94 | $2.75 | 784,051.0 | -1.68% |
| 2025-11-10 | $94.90 | $92.66 | $2.24 | 1,199,968.0 | +3.10% |
| 2025-11-07 | $92.43 | $89.06 | $3.37 | 1,131,257.0 | -0.87% |
| 2025-11-06 | $95.45 | $91.71 | $3.74 | 962,967.0 | -3.99% |
| 2025-11-05 | $96.75 | $92.13 | $4.62 | 1,045,937.0 | +1.37% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $88.35 | $77.11 | $11.24 | 7,256,441.0 | -11.53% |
| 2025-11 | $97.80 | $83.12 | $14.68 | 22,018,591.0 | -9.36% |
| 2025-10 | $97.39 | $85.27 | $12.12 | 30,986,288.0 | +3.10% |
| 2025-09 | $106.7 | $91.85 | $14.83 | 25,532,642.0 | -11.69% |
| 2025-08 | $118.6 | $99.83 | $18.73 | 28,922,602.0 | -11.92% |
| 2025-07 | $144.7 | $113.0 | $31.64 | 30,821,298.0 | -14.41% |
| 2025-06 | $141.1 | $123.0 | $18.02 | 26,048,883.0 | +8.33% |
| 2025-05 | $130.6 | $87.00 | $43.61 | 35,302,808.0 | +47.93% |
| 2025-04 | $97.31 | $72.93 | $24.38 | 32,318,492.0 | -0.49% |
| 2025-03 | $109.7 | $81.31 | $28.36 | 26,367,551.0 | -18.81% |
| 2025-02 | $129.0 | $105.2 | $23.75 | 31,455,449.0 | -8.07% |
| 2025-01 | $138.4 | $113.8 | $24.65 | 24,493,572.0 | -8.99% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $139.9 | $125.0 | $14.89 | 13,365,181.0 | -3.16% |
| 2024-11 | $134.9 | $115.2 | $19.65 | 17,318,850.0 | +9.91% |
| 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% |
3.35%
1.05%
大文字化:
|
ボリューム (24 時間):