ストックスクリーナーアプリを入手
76.95
0.51%
0.39
プレマーケット:
76.41
-0.54
-0.70%
Spire Inc (SR) 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 |
|---|---|---|---|---|---|
| 2025-08-27 | $77.20 | $76.32 | $0.88 | 400,060.0 | +0.51% |
| 2025-08-26 | $76.86 | $75.92 | $0.93 | 484,204.0 | +0.00% |
| 2025-08-25 | $77.51 | $76.47 | $1.04 | 173,355.0 | -1.67% |
| 2025-08-22 | $78.05 | $76.30 | $1.75 | 523,379.0 | +2.45% |
| 2025-08-21 | $76.42 | $75.82 | $0.5975 | 172,677.0 | -0.20% |
| 2025-08-20 | $76.93 | $75.85 | $1.08 | 347,907.0 | +0.69% |
| 2025-08-19 | $75.66 | $74.83 | $0.825 | 482,662.0 | +0.57% |
| 2025-08-18 | $76.22 | $75.08 | $1.14 | 436,967.0 | -0.79% |
| 2025-08-15 | $76.97 | $74.76 | $2.21 | 615,102.0 | -2.22% |
| 2025-08-14 | $77.72 | $76.99 | $0.73 | 276,227.0 | -0.09% |
| 2025-08-13 | $77.61 | $76.45 | $1.16 | 405,484.0 | +1.05% |
| 2025-08-12 | $76.86 | $75.87 | $0.99 | 333,240.0 | +0.66% |
| 2025-08-11 | $76.83 | $75.97 | $0.855 | 437,005.0 | +0.32% |
| 2025-08-08 | $76.36 | $75.28 | $1.08 | 496,052.0 | +0.45% |
| 2025-08-07 | $76.01 | $74.65 | $1.36 | 447,511.0 | +1.16% |
| 2025-08-06 | $75.51 | $74.42 | $1.09 | 633,206.0 | -0.47% |
| 2025-08-05 | $77.32 | $74.75 | $2.57 | 856,526.0 | -0.96% |
| 2025-08-04 | $76.26 | $74.45 | $1.81 | 687,985.0 | +2.26% |
| 2025-08-01 | $75.03 | $73.48 | $1.55 | 749,430.0 | -0.32% |
| 2025-07-31 | $75.25 | $73.41 | $1.84 | 1,076,300.0 | +0.61% |
| 2025-07-30 | $74.44 | $72.82 | $1.62 | 1,097,107.0 | +1.63% |
| 2025-07-29 | $73.83 | $71.23 | $2.59 | 1,160,657.0 | -3.85% |
Spire Inc (SR) 株の年ごとの株価履歴
この詳細な分析では、Spire 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SR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、Spire 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Spire Inc (SR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $78.05 | $73.48 | $4.57 | 9,359,039.0 | +3.33% |
| 2025-07 | $77.92 | $71.23 | $6.69 | 11,434,857.0 | +2.03% |
| 2025-06 | $75.32 | $71.28 | $4.04 | 9,218,245.0 | -3.04% |
| 2025-05 | $77.06 | $69.94 | $7.12 | 8,365,985.0 | -1.65% |
| 2025-04 | $79.81 | $71.28 | $8.53 | 10,104,753.0 | -2.19% |
| 2025-03 | $79.11 | $73.91 | $5.20 | 9,798,135.0 | +1.81% |
| 2025-02 | $76.95 | $68.48 | $8.47 | 7,390,231.0 | +8.31% |
| 2025-01 | $72.78 | $65.15 | $7.63 | 6,267,316.0 | +4.61% |
2024年のSpire Inc (SR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $73.61 | $64.44 | $9.17 | 6,373,479.0 | -7.83% |
| 2024-11 | $73.64 | $61.87 | $11.77 | 6,600,696.0 | +14.61% |
| 2024-10 | $67.55 | $61.55 | $5.99 | 7,677,247.0 | -5.10% |
| 2024-09 | $67.81 | $64.42 | $3.39 | 6,782,490.0 | +2.00% |
| 2024-08 | $67.09 | $63.18 | $3.91 | 7,232,898.0 | -0.93% |
| 2024-07 | $68.02 | $58.64 | $9.38 | 7,511,239.0 | +9.65% |
| 2024-06 | $62.09 | $57.77 | $4.32 | 6,578,704.0 | -0.91% |
| 2024-05 | $63.50 | $58.49 | $5.01 | 6,758,828.0 | -0.81% |
| 2024-04 | $62.39 | $57.27 | $5.12 | 7,180,615.0 | +0.68% |
| 2024-03 | $61.68 | $58.51 | $3.17 | 7,809,490.0 | +3.46% |
| 2024-02 | $60.70 | $56.99 | $3.71 | 11,599,768.0 | +4.49% |
| 2024-01 | $64.64 | $56.36 | $8.28 | 14,119,152.0 | -8.93% |
2023年のSpire Inc (SR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $66.48 | $60.53 | $5.95 | 10,354,211.0 | +2.18% |
| 2023-11 | $61.96 | $54.95 | $7.01 | 6,666,320.0 | +9.67% |
| 2023-10 | $59.61 | $53.77 | $5.84 | 7,814,972.0 | -1.68% |
| 2023-09 | $61.19 | $55.34 | $5.85 | 7,735,372.0 | -3.13% |
| 2023-08 | $63.82 | $58.00 | $5.82 | 7,689,321.0 | -8.12% |
| 2023-07 | $65.94 | $61.78 | $4.16 | 9,125,403.0 | +0.20% |
| 2023-06 | $68.04 | $62.27 | $5.77 | 7,661,367.0 | -1.75% |
| 2023-05 | $69.99 | $64.11 | $5.88 | 5,269,471.0 | -4.67% |
| 2023-04 | $72.06 | $67.09 | $4.97 | 4,349,902.0 | -3.44% |
| 2023-03 | $71.82 | $65.60 | $6.22 | 7,814,553.0 | -0.37% |
| 2023-02 | $75.83 | $70.28 | $5.55 | 5,152,116.0 | -2.52% |
| 2023-01 | $73.44 | $67.93 | $5.51 | 4,551,455.0 | +4.88% |
1.62%
大文字化:
|
ボリューム (24 時間):