ストックスクリーナーアプリを入手
116.84
0.21%
-0.17
Skywest Inc (SKYW) 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 |
|---|---|---|---|---|---|
| 2025-08-15 | $118.2 | $116.3 | $1.90 | 46,460.0 | -0.08% |
| 2025-08-14 | $118.3 | $115.8 | $2.47 | 207,448.0 | -1.64% |
| 2025-08-13 | $119.4 | $116.8 | $2.67 | 306,641.0 | +1.13% |
| 2025-08-12 | $117.6 | $111.0 | $6.61 | 321,764.0 | +7.01% |
| 2025-08-11 | $111.0 | $109.1 | $1.94 | 246,485.0 | -1.09% |
| 2025-08-08 | $112.5 | $110.0 | $2.47 | 233,438.0 | -0.87% |
| 2025-08-07 | $113.4 | $110.3 | $3.13 | 195,794.0 | -0.50% |
| 2025-08-06 | $112.7 | $108.7 | $3.98 | 274,672.0 | +2.87% |
| 2025-08-05 | $111.8 | $107.2 | $4.53 | 308,337.0 | -0.44% |
| 2025-08-04 | $110.6 | $109.0 | $1.60 | 298,412.0 | +0.53% |
| 2025-08-01 | $113.2 | $108.2 | $5.04 | 414,866.0 | -5.91% |
| 2025-07-31 | $117.6 | $115.1 | $2.51 | 305,919.0 | -0.60% |
| 2025-07-30 | $118.2 | $115.9 | $2.30 | 431,929.0 | +0.03% |
| 2025-07-29 | $119.4 | $116.1 | $3.34 | 451,961.0 | -0.76% |
| 2025-07-28 | $119.1 | $113.7 | $5.42 | 782,879.0 | +4.65% |
| 2025-07-25 | $114.2 | $108.2 | $6.02 | 993,431.0 | +1.02% |
| 2025-07-24 | $113.2 | $109.6 | $3.60 | 632,621.0 | -2.02% |
| 2025-07-23 | $114.5 | $113.3 | $1.12 | 265,648.0 | +0.77% |
| 2025-07-22 | $113.6 | $110.8 | $2.79 | 291,960.0 | +0.13% |
| 2025-07-21 | $113.7 | $112.3 | $1.42 | 247,489.0 | -0.63% |
| 2025-07-18 | $115.1 | $112.1 | $2.97 | 416,851.0 | -1.19% |
| 2025-07-17 | $114.9 | $111.6 | $3.30 | 561,744.0 | +3.13% |
| 2025-07-16 | $113.1 | $109.3 | $3.80 | 371,210.0 | -0.21% |
Skywest Inc (SKYW) 株の年ごとの株価履歴
この詳細な分析では、Skywest 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SKYW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、Skywest 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Skywest Inc (SKYW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $119.4 | $107.2 | $12.19 | 2,854,317.0 | +0.53% |
| 2025-07 | $119.4 | $102.6 | $16.81 | 9,037,137.0 | +12.62% |
| 2025-06 | $104.6 | $93.28 | $11.31 | 5,584,721.0 | +1.50% |
| 2025-05 | $106.1 | $88.80 | $17.31 | 6,373,910.0 | +13.77% |
| 2025-04 | $92.84 | $74.70 | $18.14 | 9,276,031.0 | +2.06% |
| 2025-03 | $101.5 | $80.37 | $21.10 | 11,500,136.0 | -11.67% |
| 2025-02 | $121.6 | $95.82 | $25.73 | 8,389,263.0 | -18.20% |
| 2025-01 | $135.6 | $99.65 | $35.92 | 7,206,152.0 | +20.76% |
2024年のSkywest Inc (SKYW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $116.8 | $98.37 | $18.42 | 6,916,609.0 | -12.19% |
| 2024-11 | $117.5 | $97.00 | $20.51 | 6,916,921.0 | +20.53% |
| 2024-10 | $97.99 | $82.81 | $15.18 | 6,875,280.0 | +11.97% |
| 2024-09 | $85.30 | $72.70 | $12.60 | 7,253,110.0 | +9.65% |
| 2024-08 | $81.18 | $64.61 | $16.57 | 6,435,720.0 | -3.00% |
| 2024-07 | $87.86 | $76.30 | $11.56 | 8,175,461.0 | -2.60% |
| 2024-06 | $84.58 | $74.58 | $10.00 | 8,671,401.0 | +9.91% |
| 2024-05 | $79.56 | $68.61 | $10.95 | 6,253,152.0 | +2.25% |
| 2024-04 | $79.21 | $64.65 | $14.56 | 9,215,153.0 | +5.72% |
| 2024-03 | $70.33 | $63.88 | $6.45 | 13,098,761.0 | +7.57% |
| 2024-02 | $64.41 | $52.78 | $11.63 | 10,958,116.0 | +20.58% |
| 2024-01 | $54.93 | $48.28 | $6.65 | 6,313,508.0 | +2.03% |
2023年のSkywest Inc (SKYW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $53.76 | $46.76 | $7.00 | 8,906,433.0 | +10.41% |
| 2023-11 | $48.25 | $41.29 | $6.96 | 6,977,756.0 | +12.12% |
| 2023-10 | $45.30 | $36.91 | $8.40 | 8,385,789.0 | +0.55% |
| 2023-09 | $46.07 | $40.91 | $5.16 | 8,769,036.0 | -7.01% |
| 2023-08 | $45.22 | $39.39 | $5.83 | 8,651,103.0 | +2.52% |
| 2023-07 | $45.98 | $39.06 | $6.92 | 8,209,475.0 | +8.03% |
| 2023-06 | $41.15 | $29.62 | $11.52 | 16,371,100.0 | +36.14% |
| 2023-05 | $31.01 | $25.79 | $5.22 | 12,125,449.0 | +5.69% |
| 2023-04 | $29.31 | $21.50 | $7.81 | 9,845,938.0 | +27.65% |
| 2023-03 | $22.36 | $17.84 | $4.52 | 19,941,452.0 | +16.26% |
| 2023-02 | $22.18 | $16.59 | $5.59 | 14,316,575.0 | -8.14% |
| 2023-01 | $20.81 | $16.14 | $4.66 | 7,401,412.0 | +25.74% |
0.47%
大文字化:
|
ボリューム (24 時間):