ストックスクリーナーアプリを入手
82.43
0.07%
0.06
アフターアワーズ：
82.43
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $83.02 | $82.12 | $0.90 | 403,651.0 | +0.07% |
| 2025-12-04 | $83.86 | $82.19 | $1.67 | 487,732.0 | -1.75% |
| 2025-12-03 | $85.77 | $83.64 | $2.13 | 425,601.0 | -1.10% |
| 2025-12-02 | $87.14 | $84.75 | $2.39 | 262,375.0 | -2.33% |
| 2025-12-01 | $88.63 | $86.30 | $2.33 | 311,309.0 | -2.11% |
| 2025-11-28 | $88.66 | $88.05 | $0.61 | 122,786.0 | +0.57% |
| 2025-11-26 | $88.26 | $86.57 | $1.69 | 267,294.0 | +1.23% |
| 2025-11-25 | $87.67 | $86.05 | $1.62 | 459,602.0 | +0.44% |
| 2025-11-24 | $87.17 | $84.78 | $2.39 | 513,363.0 | +0.71% |
| 2025-11-21 | $87.06 | $85.15 | $1.91 | 383,620.0 | +0.83% |
| 2025-11-20 | $87.12 | $85.36 | $1.76 | 348,968.0 | +0.27% |
| 2025-11-19 | $86.73 | $85.13 | $1.60 | 332,161.0 | -1.16% |
| 2025-11-18 | $86.59 | $84.96 | $1.64 | 542,583.0 | +1.58% |
| 2025-11-17 | $87.75 | $84.71 | $3.04 | 637,941.0 | -2.51% |
| 2025-11-14 | $89.98 | $85.76 | $4.22 | 832,573.0 | -2.42% |
| 2025-11-13 | $90.89 | $88.88 | $2.01 | 793,629.0 | -1.54% |
| 2025-11-12 | $90.99 | $89.97 | $1.02 | 535,501.0 | -0.23% |
| 2025-11-11 | $91.11 | $88.81 | $2.30 | 381,631.0 | +1.32% |
| 2025-11-10 | $90.27 | $88.99 | $1.28 | 308,446.0 | -0.11% |
| 2025-11-07 | $89.97 | $88.22 | $1.75 | 302,874.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $88.63 | $82.12 | $6.51 | 2,294,319.0 | -7.03% |
| 2025-11 | $91.11 | $84.71 | $6.40 | 8,481,189.0 | +2.62% |
| 2025-10 | $89.09 | $80.68 | $8.41 | 9,257,386.0 | +5.99% |
| 2025-09 | $82.14 | $73.91 | $8.23 | 10,730,847.0 | +6.42% |
| 2025-08 | $78.05 | $73.48 | $4.57 | 9,706,717.0 | +2.86% |
| 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% |
0.00%
0.14%
大文字化:
|
ボリューム (24 時間):