ストックスクリーナーアプリを入手
101.52
0.30%
0.30
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 |
|---|---|---|---|---|---|
| 2025-11-28 | $102.3 | $99.52 | $2.81 | 140,900.0 | +0.30% |
| 2025-11-26 | $102.8 | $98.86 | $3.89 | 466,059.0 | +1.89% |
| 2025-11-25 | $100.1 | $96.94 | $3.12 | 265,295.0 | +3.27% |
| 2025-11-24 | $97.00 | $94.88 | $2.12 | 235,259.0 | +0.84% |
| 2025-11-21 | $96.51 | $92.99 | $3.52 | 291,760.0 | +3.09% |
| 2025-11-20 | $95.07 | $91.84 | $3.23 | 321,214.0 | -0.69% |
| 2025-11-19 | $95.01 | $92.66 | $2.36 | 218,758.0 | -0.53% |
| 2025-11-18 | $94.57 | $92.01 | $2.56 | 266,373.0 | +0.75% |
| 2025-11-17 | $96.69 | $92.61 | $4.08 | 221,971.0 | -3.76% |
| 2025-11-14 | $98.32 | $96.20 | $2.11 | 188,449.0 | -2.29% |
| 2025-11-13 | $101.5 | $98.60 | $2.94 | 215,349.0 | -2.08% |
| 2025-11-12 | $101.5 | $97.62 | $3.83 | 323,051.0 | +3.94% |
| 2025-11-11 | $98.93 | $96.60 | $2.33 | 285,141.0 | -1.25% |
| 2025-11-10 | $100.3 | $97.08 | $3.22 | 266,207.0 | -0.24% |
| 2025-11-07 | $99.86 | $95.04 | $4.82 | 294,291.0 | +1.79% |
| 2025-11-06 | $98.80 | $96.18 | $2.62 | 238,966.0 | -1.88% |
| 2025-11-05 | $99.00 | $95.50 | $3.50 | 342,814.0 | +3.88% |
| 2025-11-04 | $99.00 | $94.87 | $4.13 | 361,711.0 | -5.48% |
| 2025-11-03 | $101.7 | $98.74 | $2.96 | 525,322.0 | +0.07% |
| 2025-10-31 | $103.0 | $96.50 | $6.50 | 538,992.0 | +5.63% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $102.8 | $91.84 | $10.91 | 5,609,790.0 | +1.04% |
| 2025-10 | $103.0 | $94.98 | $8.02 | 6,473,997.0 | -0.14% |
| 2025-09 | $123.7 | $99.10 | $24.57 | 8,239,527.0 | -17.12% |
| 2025-08 | $123.9 | $107.2 | $16.70 | 6,388,871.0 | +4.69% |
| 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% |
1.64%
大文字化:
|
ボリューム (24 時間):