ストックスクリーナーアプリを入手
62.04
0.02%
0.010
Skechers U S A Inc (SKX) 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 | $62.10 | $62.00 | $0.10 | 6,570,625.0 | +0.02% |
| 2025-05-29 | $62.13 | $61.98 | $0.15 | 8,140,555.0 | +0.08% |
| 2025-05-28 | $62.04 | $61.95 | $0.09 | 5,357,757.0 | -0.08% |
| 2025-05-27 | $62.09 | $61.95 | $0.145 | 8,532,444.0 | +0.26% |
| 2025-05-23 | $62.05 | $61.86 | $0.195 | 7,386,858.0 | -0.29% |
| 2025-05-22 | $62.15 | $62.00 | $0.15 | 5,808,934.0 | +0.05% |
| 2025-05-21 | $62.12 | $61.99 | $0.13 | 9,444,250.0 | -0.06% |
| 2025-05-20 | $62.16 | $61.97 | $0.19 | 8,121,918.0 | +0.18% |
| 2025-05-19 | $62.09 | $61.92 | $0.17 | 4,771,803.0 | -0.24% |
| 2025-05-16 | $62.14 | $62.01 | $0.13 | 4,342,452.0 | +0.02% |
| 2025-05-15 | $62.16 | $61.97 | $0.19 | 8,525,403.0 | -0.13% |
| 2025-05-14 | $62.36 | $62.11 | $0.25 | 4,142,354.0 | -0.13% |
| 2025-05-13 | $62.50 | $62.11 | $0.39 | 5,322,613.0 | -0.40% |
| 2025-05-12 | $62.50 | $61.87 | $0.63 | 12,869,774.0 | +1.64% |
| 2025-05-09 | $61.57 | $61.47 | $0.10 | 6,049,373.0 | +0.05% |
| 2025-05-08 | $61.70 | $61.45 | $0.25 | 15,372,202.0 | -0.03% |
| 2025-05-07 | $61.64 | $61.39 | $0.25 | 21,973,473.0 | +0.20% |
| 2025-05-06 | $61.55 | $61.36 | $0.185 | 37,677,280.0 | -0.05% |
| 2025-05-05 | $61.94 | $61.36 | $0.58 | 76,016,399.0 | +24.35% |
| 2025-05-02 | $49.85 | $48.22 | $1.63 | 3,604,913.0 | +3.44% |
| 2025-05-01 | $48.75 | $47.69 | $1.06 | 2,574,620.0 | -0.60% |
Skechers U S A Inc (SKX) 株の年ごとの株価履歴
この詳細な分析では、Skechers U S A 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SKX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、Skechers U S A 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Skechers U S A Inc (SKX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $62.50 | $47.69 | $14.81 | 269,176,625.0 | +29.20% |
| 2025-04 | $59.65 | $44.50 | $15.15 | 99,095,176.0 | -15.43% |
| 2025-03 | $61.61 | $53.79 | $7.82 | 45,261,089.0 | -6.90% |
| 2025-02 | $76.78 | $59.46 | $17.32 | 60,791,914.0 | -19.05% |
| 2025-01 | $78.85 | $67.29 | $11.56 | 33,769,881.0 | +12.05% |
2024年のSkechers U S A Inc (SKX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $72.79 | $64.05 | $8.74 | 37,459,896.0 | +6.11% |
| 2024-11 | $64.28 | $59.40 | $4.88 | 33,639,061.0 | +3.84% |
| 2024-10 | $68.61 | $59.03 | $9.58 | 52,730,349.0 | -8.16% |
| 2024-09 | $69.69 | $59.39 | $10.30 | 47,193,840.0 | -2.28% |
| 2024-08 | $70.91 | $56.71 | $14.20 | 35,647,226.0 | +5.14% |
| 2024-07 | $69.64 | $63.00 | $6.64 | 45,792,253.0 | -5.77% |
| 2024-06 | $75.09 | $66.70 | $8.39 | 37,257,855.0 | -3.22% |
| 2024-05 | $71.52 | $65.06 | $6.46 | 28,720,956.0 | +8.13% |
| 2024-04 | $69.07 | $55.67 | $13.40 | 45,216,188.0 | +7.82% |
| 2024-03 | $62.85 | $59.16 | $3.69 | 27,638,433.0 | -0.89% |
| 2024-02 | $64.00 | $56.58 | $7.42 | 43,180,220.0 | -1.01% |
| 2024-01 | $65.17 | $60.16 | $5.01 | 27,143,118.0 | +0.16% |
2023年のSkechers U S A Inc (SKX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $63.99 | $58.17 | $5.82 | 31,469,278.0 | +5.82% |
| 2023-11 | $59.19 | $46.06 | $13.13 | 38,899,212.0 | +22.17% |
| 2023-10 | $50.99 | $45.58 | $5.41 | 44,789,119.0 | -1.49% |
| 2023-09 | $51.63 | $46.00 | $5.63 | 39,186,383.0 | -2.70% |
| 2023-08 | $56.47 | $47.90 | $8.57 | 37,751,807.0 | -9.48% |
| 2023-07 | $56.53 | $50.78 | $5.75 | 40,523,338.0 | +5.55% |
| 2023-06 | $54.69 | $49.78 | $4.91 | 38,401,553.0 | +2.51% |
| 2023-05 | $54.77 | $50.34 | $4.43 | 40,741,565.0 | -3.42% |
| 2023-04 | $53.39 | $45.63 | $7.76 | 39,064,635.0 | +11.93% |
| 2023-03 | $47.70 | $41.56 | $6.14 | 34,214,014.0 | +6.76% |
| 2023-02 | $49.56 | $43.22 | $6.34 | 38,069,059.0 | -7.56% |
| 2023-01 | $49.40 | $41.54 | $7.86 | 35,736,997.0 | +14.78% |
0.66%
1.84%
大文字化:
|
ボリューム (24 時間):