ストックスクリーナーアプリを入手
5.93
0.84%
-0.05
Stoneridge Inc (SRI) 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 |
|---|---|---|---|---|---|
| 2025-12-18 | $6.11 | $5.87 | $0.2475 | 90,446.0 | -0.84% |
| 2025-12-17 | $6.07 | $5.94 | $0.13 | 99,976.0 | -0.33% |
| 2025-12-16 | $6.04 | $5.84 | $0.20 | 188,897.0 | +2.74% |
| 2025-12-15 | $6.02 | $5.72 | $0.295 | 172,601.0 | -2.01% |
| 2025-12-12 | $6.28 | $5.88 | $0.4049 | 204,509.0 | -3.72% |
| 2025-12-11 | $6.35 | $6.12 | $0.23 | 122,039.0 | -1.90% |
| 2025-12-10 | $6.33 | $5.92 | $0.41 | 147,039.0 | +5.70% |
| 2025-12-09 | $6.05 | $5.80 | $0.255 | 89,109.0 | +2.23% |
| 2025-12-08 | $5.91 | $5.78 | $0.13 | 92,201.0 | -0.51% |
| 2025-12-05 | $5.95 | $5.76 | $0.18 | 130,505.0 | +1.73% |
| 2025-12-04 | $5.83 | $5.66 | $0.17 | 117,042.0 | +0.35% |
| 2025-12-03 | $5.82 | $5.61 | $0.21 | 142,437.0 | -0.69% |
| 2025-12-02 | $5.81 | $5.61 | $0.20 | 70,683.0 | +4.32% |
| 2025-12-01 | $5.71 | $5.54 | $0.174 | 203,577.0 | -2.80% |
| 2025-11-28 | $5.85 | $5.70 | $0.15 | 42,236.0 | -0.35% |
| 2025-11-26 | $5.84 | $5.66 | $0.18 | 147,712.0 | +1.06% |
| 2025-11-25 | $5.74 | $5.56 | $0.175 | 141,778.0 | +3.47% |
| 2025-11-24 | $5.63 | $5.48 | $0.15 | 346,706.0 | -1.26% |
| 2025-11-21 | $5.62 | $5.46 | $0.165 | 93,582.0 | +1.28% |
| 2025-11-20 | $5.75 | $5.34 | $0.41 | 164,263.0 | -1.44% |
| 2025-11-19 | $5.70 | $5.47 | $0.2249 | 144,481.0 | +0.91% |
Stoneridge Inc (SRI) 株の年ごとの株価履歴
この詳細な分析では、Stoneridge 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SRI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、Stoneridge 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Stoneridge Inc (SRI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $6.35 | $5.54 | $0.81 | 1,961,507.0 | +3.85% |
| 2025-11 | $7.05 | $5.34 | $1.71 | 3,418,285.0 | -16.15% |
| 2025-10 | $7.72 | $6.24 | $1.48 | 4,077,922.0 | -10.63% |
| 2025-09 | $8.60 | $7.38 | $1.21 | 3,975,713.0 | -8.19% |
| 2025-08 | $8.74 | $6.91 | $1.83 | 5,549,203.0 | +7.79% |
| 2025-07 | $9.10 | $6.68 | $2.42 | 8,803,112.0 | +9.38% |
| 2025-06 | $7.05 | $4.91 | $2.14 | 9,162,518.0 | +40.24% |
| 2025-05 | $5.49 | $4.12 | $1.37 | 7,678,282.0 | +30.05% |
| 2025-04 | $4.79 | $3.54 | $1.25 | 4,917,138.0 | -15.90% |
| 2025-03 | $6.12 | $4.43 | $1.68 | 7,142,540.0 | -18.33% |
| 2025-02 | $5.79 | $4.11 | $1.67 | 9,256,786.0 | +8.70% |
| 2025-01 | $6.44 | $5.02 | $1.42 | 4,114,980.0 | -17.54% |
2024年のStoneridge Inc (SRI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $7.13 | $5.52 | $1.61 | 7,974,764.0 | -8.31% |
| 2024-11 | $8.01 | $5.89 | $2.12 | 7,653,015.0 | -1.86% |
| 2024-10 | $11.15 | $6.76 | $4.39 | 6,116,797.0 | -37.53% |
| 2024-09 | $14.28 | $10.97 | $3.31 | 4,527,571.0 | -21.97% |
| 2024-08 | $18.40 | $13.33 | $5.07 | 2,911,337.0 | -14.69% |
| 2024-07 | $17.58 | $13.95 | $3.63 | 3,893,481.0 | +5.33% |
| 2024-06 | $16.54 | $15.13 | $1.41 | 2,981,539.0 | +0.57% |
| 2024-05 | $17.18 | $14.63 | $2.55 | 3,196,191.0 | +5.94% |
| 2024-04 | $18.57 | $14.83 | $3.74 | 2,438,449.0 | -18.76% |
| 2024-03 | $18.45 | $16.27 | $2.18 | 2,049,015.0 | +4.95% |
| 2024-02 | $19.34 | $16.37 | $2.97 | 1,850,222.0 | -1.24% |
| 2024-01 | $19.67 | $16.63 | $3.04 | 1,796,565.0 | -9.10% |
2023年のStoneridge Inc (SRI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $19.91 | $15.92 | $3.99 | 2,003,792.0 | +22.31% |
| 2023-11 | $17.92 | $15.58 | $2.34 | 2,188,272.0 | -1.66% |
| 2023-10 | $19.92 | $15.98 | $3.94 | 1,973,864.0 | -18.93% |
| 2023-09 | $21.33 | $18.46 | $2.87 | 1,497,291.0 | -2.34% |
| 2023-08 | $24.51 | $19.78 | $4.73 | 2,364,270.0 | +0.54% |
| 2023-07 | $20.47 | $18.10 | $2.37 | 2,127,189.0 | +8.44% |
| 2023-06 | $19.11 | $16.00 | $3.11 | 2,264,287.0 | +15.22% |
| 2023-05 | $19.69 | $14.18 | $5.51 | 3,265,945.0 | -13.12% |
| 2023-04 | $19.14 | $17.44 | $1.70 | 3,169,728.0 | +0.70% |
| 2023-03 | $24.19 | $16.87 | $7.32 | 4,329,861.0 | -21.46% |
| 2023-02 | $24.51 | $22.06 | $2.45 | 1,752,013.0 | -3.45% |
| 2023-01 | $24.83 | $20.86 | $3.97 | 1,374,667.0 | +14.38% |
1.49%
1.00%
大文字化:
|
ボリューム (24 時間):