Comparing Back to the side-by-side chart ↗
Skydance Corporation（SKYD）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.14 | 7.50 | 6.80 | 6.91 | -4.82% | 35,721,900 |
| 2026-10-15 | 7.06 | 7.50 | 6.83 | 7.26 | +2.83% | 52,583,600 |
| 2026-10-14 | 7.60 | 7.98 | 6.63 | 7.06 | -23.84% | 92,470,100 |
| 2026-10-13 | 9.15 | 9.40 | 8.97 | 9.27 | +1.20% | 26,585,800 |
| 2026-10-12 | 9.13 | 9.29 | 8.77 | 9.16 | +0.00% | 22,774,200 |
| 2026-10-09 | 9.35 | 9.62 | 9.13 | 9.16 | -1.29% | 24,650,700 |
| 2026-10-08 | 8.96 | 9.53 | 8.95 | 9.28 | +4.39% | 55,631,100 |
| 2026-10-07 | 9.37 | 9.50 | 8.65 | 8.89 | -6.72% | 43,300,200 |
| 2026-10-06 | 9.84 | 9.84 | 9.13 | 9.53 | -2.56% | 25,342,800 |
| 2026-10-05 | 9.26 | 9.87 | 9.16 | 9.78 | +2.95% | 31,682,600 |
| 2026-10-02 | 9.35 | 9.67 | 8.97 | 9.50 | +1.71% | 37,388,660 |
| 2026-10-01 | 10.11 | 10.26 | 9.32 | 9.34 | -9.58% | 44,268,020 |
| 2026-09-30 | 10.12 | 10.42 | 10.06 | 10.33 | +3.40% | 31,994,461 |
| 2026-09-29 | 10.20 | 10.31 | 9.89 | 9.99 | -2.82% | 19,006,369 |
| 2026-09-28 | 9.90 | 10.40 | 9.79 | 10.28 | +3.21% | 24,192,641 |
| 2026-09-25 | 10.21 | 10.26 | 9.93 | 9.96 | -2.16% | 16,853,730 |
| 2026-09-24 | 9.98 | 10.29 | 9.96 | 10.18 | +2.21% | 15,319,140 |
| 2026-09-23 | 10.10 | 10.26 | 9.77 | 9.96 | -1.48% | 33,618,754 |
| 2026-09-22 | 10.26 | 10.73 | 9.88 | 10.11 | +2.02% | 46,405,262 |
| 2026-09-21 | 10.65 | 11.49 | 9.84 | 9.91 | -2.94% | 66,174,562 |
| 2026-09-18 | 10.59 | 10.62 | 10.12 | 10.21 | -3.86% | 78,995,516 |
| 2026-09-17 | 11.09 | 11.18 | 10.51 | 10.62 | -4.63% | 28,635,090 |
| 2026-09-16 | 10.90 | 11.28 | 10.90 | 11.13 | +1.14% | 17,225,689 |
| 2026-09-15 | 10.80 | 11.06 | 10.74 | 11.01 | +1.29% | 12,311,290 |
| 2026-09-14 | 10.84 | 11.10 | 10.70 | 10.87 | +2.55% | 11,129,370 |
| 2026-09-11 | 10.45 | 10.63 | 10.40 | 10.60 | +2.12% | 8,178,769 |
| 2026-09-10 | 10.19 | 10.55 | 10.17 | 10.38 | +1.57% | 13,041,440 |
| 2026-09-09 | 10.78 | 10.81 | 10.19 | 10.22 | -5.37% | 13,153,560 |
| 2026-09-08 | 10.75 | 11.03 | 10.62 | 10.80 | -0.55% | 14,294,680 |
| 2026-09-04 | 10.96 | 11.13 | 10.76 | 10.86 | -1.63% | 8,469,050 |
| 2026-09-03 | 11.14 | 11.19 | 10.78 | 11.04 | +0.64% | 9,274,103 |
| 2026-09-02 | 10.55 | 11.20 | 10.55 | 10.97 | +3.98% | 11,984,710 |
| 2026-09-01 | 10.81 | 10.86 | 10.37 | 10.55 | -3.30% | 10,433,350 |
| 2026-08-31 | 10.80 | 11.21 | 10.74 | 10.91 | +0.28% | 11,113,060 |
| 2026-08-28 | 10.78 | 10.98 | 10.68 | 10.88 | +0.74% | 10,029,640 |
| 2026-08-27 | 10.68 | 10.98 | 10.51 | 10.80 | +0.56% | 8,437,236 |
| 2026-08-26 | 10.63 | 10.77 | 10.44 | 10.74 | +0.66% | 7,909,513 |
| 2026-08-25 | 10.32 | 10.76 | 10.26 | 10.67 | +3.09% | 9,608,609 |
| 2026-08-24 | 10.31 | 10.55 | 10.13 | 10.35 | +0.00% | 11,259,240 |
| 2026-08-21 | 10.37 | 10.42 | 10.23 | 10.35 | +0.58% | 7,451,218 |
| 2026-08-20 | 10.50 | 10.65 | 10.16 | 10.29 | -2.92% | 9,308,214 |
| 2026-08-19 | 10.44 | 10.63 | 10.33 | 10.60 | +1.63% | 10,702,660 |
| 2026-08-18 | 10.34 | 10.47 | 10.15 | 10.43 | +1.46% | 9,512,637 |
| 2026-08-17 | 10.05 | 10.32 | 9.99 | 10.28 | +1.38% | 6,878,253 |
| 2026-08-14 | 9.99 | 10.32 | 9.97 | 10.14 | +1.71% | 10,676,120 |
| 2026-08-13 | 9.50 | 10.05 | 9.50 | 9.97 | +4.95% | 15,035,900 |
| 2026-08-12 | 9.33 | 10.00 | 9.31 | 9.50 | +1.28% | 15,823,230 |
| 2026-08-11 | 9.23 | 9.41 | 9.14 | 9.38 | +1.19% | 8,369,711 |
| 2026-08-10 | 9.13 | 9.30 | 9.00 | 9.27 | +0.87% | 9,787,630 |
| 2026-08-07 | 9.06 | 9.46 | 9.03 | 9.19 | +1.43% | 9,326,940 |
| 2026-08-06 | 8.92 | 9.26 | 8.71 | 9.06 | +3.42% | 13,262,540 |
| 2026-08-05 | 8.49 | 8.85 | 8.09 | 8.76 | +4.53% | 19,256,260 |
| 2026-08-04 | 8.23 | 8.52 | 8.21 | 8.38 | +1.95% | 16,253,320 |
| 2026-08-03 | 8.00 | 8.23 | 7.92 | 8.22 | +3.27% | 15,180,660 |
| 2026-07-31 | 7.80 | 8.00 | 7.62 | 7.96 | +1.92% | 15,142,250 |
| 2026-07-30 | 7.90 | 7.91 | 7.66 | 7.81 | -1.76% | 13,567,600 |
| 2026-07-29 | 8.11 | 8.13 | 7.82 | 7.95 | -1.49% | 14,348,210 |
| 2026-07-28 | 8.08 | 8.18 | 7.96 | 8.07 | +0.50% | 15,798,700 |
| 2026-07-27 | 8.20 | 8.24 | 7.86 | 8.03 | -2.19% | 18,407,189 |
| 2026-07-24 | 8.50 | 8.57 | 8.17 | 8.21 | -3.30% | 8,476,583 |
| 2026-07-23 | 8.67 | 8.73 | 8.46 | 8.49 | -3.30% | 6,752,962 |
| 2026-07-22 | 8.57 | 8.92 | 8.46 | 8.78 | +2.93% | 11,617,660 |
| 2026-07-21 | 8.51 | 8.65 | 8.41 | 8.53 | -0.47% | 9,092,312 |
| 2026-07-20 | 8.80 | 8.84 | 8.55 | 8.57 | -2.06% | 9,185,393 |
| 2026-07-17 | 9.06 | 9.13 | 8.69 | 8.75 | -4.27% | 12,992,380 |
| 2026-07-16 | 9.28 | 9.38 | 9.12 | 9.14 | -1.19% | 9,007,369 |
| 2026-07-15 | 9.22 | 9.35 | 9.07 | 9.25 | +1.43% | 6,546,161 |
| 2026-07-14 | 9.46 | 9.55 | 9.10 | 9.12 | -4.50% | 7,986,486 |
| 2026-07-13 | 9.46 | 9.79 | 9.38 | 9.55 | +1.49% | 10,841,750 |
| 2026-07-10 | 9.42 | 9.53 | 9.24 | 9.41 | +0.86% | 9,351,872 |
| 2026-07-09 | 9.25 | 9.42 | 8.84 | 9.33 | -4.31% | 18,873,939 |
| 2026-07-08 | 9.95 | 9.95 | 9.60 | 9.75 | -1.91% | 6,541,321 |
| 2026-07-07 | 10.14 | 10.22 | 9.93 | 9.94 | -1.49% | 4,327,439 |
| 2026-07-06 | 10.32 | 10.37 | 9.97 | 10.09 | -2.89% | 6,825,867 |
| 2026-07-02 | 10.23 | 10.39 | 10.09 | 10.39 | +2.16% | 5,759,795 |
| 2026-07-01 | 9.90 | 10.23 | 9.71 | 10.17 | +3.14% | 7,970,801 |
| 2026-06-30 | 9.80 | 10.01 | 9.61 | 9.86 | +0.41% | 14,379,380 |
| 2026-06-29 | 9.82 | 9.96 | 9.66 | 9.82 | +1.87% | 7,001,452 |
| 2026-06-26 | 9.36 | 9.82 | 9.35 | 9.64 | +2.23% | 7,282,804 |
| 2026-06-25 | 9.70 | 9.84 | 9.40 | 9.43 | -3.28% | 6,661,478 |
| 2026-06-24 | 9.69 | 9.88 | 9.63 | 9.75 | +0.36% | 5,871,979 |
| 2026-06-23 | 9.80 | 9.89 | 9.59 | 9.71 | -1.77% | 7,896,560 |
| 2026-06-22 | 9.88 | 10.10 | 9.75 | 9.89 | -0.50% | 8,102,860 |
| 2026-06-18 | 9.98 | 10.20 | 9.75 | 9.94 | -0.40% | 28,105,420 |
| 2026-06-17 | 10.19 | 10.29 | 9.91 | 9.98 | -3.11% | 9,025,114 |
| 2026-06-16 | 10.44 | 10.79 | 10.20 | 10.30 | -1.81% | 7,950,145 |
| 2026-06-15 | 10.85 | 10.97 | 10.37 | 10.49 | +0.19% | 10,877,740 |
| 2026-06-12 | 10.46 | 10.53 | 10.17 | 10.47 | -0.19% | 4,901,205 |
| 2026-06-11 | 10.25 | 10.76 | 10.08 | 10.49 | +1.75% | 6,901,432 |
| 2026-06-10 | 10.26 | 10.43 | 10.19 | 10.31 | +0.68% | 6,066,286 |
| 2026-06-09 | 10.40 | 10.51 | 10.21 | 10.24 | -1.44% | 8,326,849 |
| 2026-06-08 | 10.16 | 10.41 | 9.87 | 10.39 | +1.66% | 8,844,003 |
| 2026-06-05 | 10.65 | 10.71 | 9.81 | 10.22 | -4.31% | 14,615,980 |
| 2026-06-04 | 10.51 | 10.87 | 10.51 | 10.68 | +2.20% | 4,881,928 |
| 2026-06-03 | 10.78 | 10.78 | 10.40 | 10.45 | -3.06% | 6,223,966 |
| 2026-06-02 | 10.90 | 10.94 | 10.63 | 10.78 | -1.82% | 8,088,683 |
| 2026-06-01 | 10.60 | 11.17 | 10.45 | 10.98 | +3.49% | 7,128,026 |
| 2026-05-29 | 10.66 | 10.85 | 10.53 | 10.61 | -1.85% | 7,002,245 |
| 2026-05-28 | 10.56 | 10.84 | 10.43 | 10.81 | +1.79% | 5,717,639 |
| 2026-05-27 | 10.30 | 10.87 | 10.29 | 10.62 | +2.41% | 7,292,197 |
| 2026-05-26 | 10.41 | 10.54 | 10.30 | 10.37 | -0.86% | 4,732,143 |
| 2026-05-22 | 10.34 | 10.61 | 10.29 | 10.46 | +1.75% | 5,045,315 |
| 2026-05-21 | 10.07 | 10.37 | 9.93 | 10.28 | +1.48% | 5,373,011 |
| 2026-05-20 | 9.86 | 10.19 | 9.72 | 10.13 | +2.32% | 12,427,550 |
| 2026-05-19 | 9.81 | 9.96 | 9.71 | 9.90 | +0.81% | 9,796,273 |
| 2026-05-18 | 9.90 | 10.01 | 9.76 | 9.82 | -0.71% | 7,559,514 |
| 2026-05-15 | 10.03 | 10.13 | 9.81 | 9.89 | -2.18% | 14,996,600 |
| 2026-05-14 | 10.50 | 10.62 | 10.10 | 10.11 | -3.44% | 10,650,610 |
| 2026-05-13 | 10.61 | 10.64 | 10.39 | 10.47 | -2.06% | 10,685,870 |
| 2026-05-12 | 10.91 | 10.96 | 10.53 | 10.69 | -1.93% | 11,018,790 |
| 2026-05-11 | 11.15 | 11.17 | 10.73 | 10.90 | -1.71% | 13,264,180 |
| 2026-05-08 | 10.71 | 11.11 | 10.66 | 11.09 | +3.07% | 8,164,928 |
| 2026-05-07 | 10.86 | 11.06 | 10.66 | 10.76 | -1.37% | 13,606,360 |
| 2026-05-06 | 10.79 | 11.04 | 10.69 | 10.91 | +2.35% | 10,000,430 |
| 2026-05-05 | 10.83 | 10.96 | 10.16 | 10.66 | -4.22% | 12,843,560 |
| 2026-05-04 | 11.01 | 11.22 | 10.84 | 11.13 | +0.36% | 12,353,790 |
| 2026-05-01 | 10.78 | 11.25 | 10.71 | 11.09 | +8.30% | 12,285,990 |
| 2026-04-30 | 10.26 | 10.40 | 10.18 | 10.24 | -0.97% | 15,083,290 |
| 2026-04-29 | 10.55 | 10.55 | 10.21 | 10.34 | -1.71% | 5,899,608 |
| 2026-04-28 | 10.58 | 10.63 | 10.30 | 10.52 | -0.66% | 9,172,101 |
| 2026-04-27 | 11.02 | 11.19 | 10.57 | 10.59 | -3.46% | 9,839,290 |
| 2026-04-24 | 11.27 | 11.33 | 10.90 | 10.97 | -2.66% | 6,288,858 |
| 2026-04-23 | 11.80 | 11.82 | 11.06 | 11.27 | -4.49% | 8,489,747 |
| 2026-04-22 | 11.71 | 11.83 | 11.48 | 11.80 | +1.64% | 5,347,548 |
| 2026-04-21 | 11.86 | 11.92 | 11.61 | 11.61 | -1.78% | 8,428,927 |
| 2026-04-20 | 11.68 | 11.87 | 11.61 | 11.82 | +0.68% | 5,951,950 |
| 2026-04-17 | 11.79 | 11.97 | 11.61 | 11.74 | +0.09% | 7,187,774 |
| 2026-04-16 | 11.76 | 11.94 | 11.60 | 11.73 | +0.51% | 5,981,245 |
| 2026-04-15 | 11.10 | 11.78 | 11.04 | 11.67 | +5.32% | 11,100,630 |
| 2026-04-14 | 10.77 | 11.14 | 10.73 | 11.08 | +3.26% | 8,876,312 |
| 2026-04-13 | 10.53 | 10.76 | 10.32 | 10.73 | +1.04% | 11,251,940 |
| 2026-04-10 | 10.90 | 11.01 | 10.48 | 10.62 | -2.12% | 9,474,487 |
| 2026-04-09 | 10.78 | 10.96 | 10.43 | 10.85 | +0.28% | 13,849,820 |
| 2026-04-08 | 10.96 | 11.34 | 10.80 | 10.82 | -0.73% | 19,513,090 |
| 2026-04-07 | 9.76 | 11.15 | 9.76 | 10.90 | +10.66% | 37,937,379 |
| 2026-04-06 | 9.52 | 10.04 | 9.47 | 9.85 | +3.47% | 10,663,220 |
| 2026-04-02 | 9.02 | 9.71 | 9.02 | 9.52 | +2.92% | 12,892,340 |
| 2026-04-01 | 9.03 | 9.28 | 8.97 | 9.25 | +2.55% | 9,585,491 |
| 2026-03-31 | 8.90 | 9.24 | 8.71 | 9.02 | +1.12% | 27,912,730 |
| 2026-03-30 | 8.85 | 9.07 | 8.76 | 8.92 | +1.48% | 8,343,977 |
| 2026-03-27 | 8.88 | 9.02 | 8.65 | 8.79 | -1.01% | 9,833,523 |
| 2026-03-26 | 9.16 | 9.25 | 8.86 | 8.88 | -3.79% | 10,668,060 |
| 2026-03-25 | 9.20 | 9.32 | 9.07 | 9.23 | +0.65% | 9,298,808 |
| 2026-03-24 | 9.10 | 9.35 | 9.09 | 9.17 | +0.33% | 9,786,306 |
| 2026-03-23 | 9.24 | 9.42 | 9.04 | 9.14 | -0.11% | 9,541,048 |
| 2026-03-20 | 8.92 | 9.23 | 8.86 | 9.15 | +2.12% | 23,898,510 |
| 2026-03-19 | 8.89 | 9.00 | 8.62 | 8.96 | -0.44% | 10,724,930 |
| 2026-03-18 | 9.12 | 9.29 | 8.96 | 9.00 | -2.49% | 8,799,749 |
| 2026-03-17 | 9.52 | 9.70 | 9.21 | 9.23 | -2.84% | 11,598,860 |
| 2026-03-16 | 9.62 | 9.72 | 9.47 | 9.50 | -2.26% | 12,748,470 |
| 2026-03-13 | 9.85 | 9.99 | 9.54 | 9.72 | -0.82% | 16,612,859 |
| 2026-03-12 | 9.85 | 10.05 | 9.79 | 9.80 | -1.41% | 10,735,690 |
| 2026-03-11 | 10.38 | 10.42 | 9.91 | 9.94 | -3.78% | 12,482,370 |
| 2026-03-10 | 11.03 | 11.09 | 10.25 | 10.33 | -7.69% | 21,087,840 |
| 2026-03-09 | 11.49 | 11.60 | 11.02 | 11.19 | -6.67% | 13,474,570 |
| 2026-03-06 | 11.53 | 12.13 | 11.32 | 11.99 | +2.13% | 11,347,300 |
| 2026-03-05 | 12.06 | 12.51 | 11.71 | 11.74 | -2.57% | 17,433,211 |
| 2026-03-04 | 12.30 | 12.63 | 12.01 | 12.05 | -3.21% | 14,241,880 |
| 2026-03-03 | 12.85 | 13.12 | 12.25 | 12.45 | -6.67% | 22,139,410 |
| 2026-03-02 | 14.10 | 14.10 | 13.06 | 13.34 | -1.26% | 27,383,850 |
| 2026-02-27 | 11.21 | 14.00 | 10.98 | 13.51 | +20.84% | 91,699,562 |
| 2026-02-26 | 10.32 | 11.30 | 10.31 | 11.18 | +10.04% | 16,079,370 |
| 2026-02-25 | 10.40 | 10.55 | 10.15 | 10.16 | -2.21% | 13,242,160 |
| 2026-02-24 | 10.51 | 10.68 | 10.36 | 10.39 | -1.61% | 7,891,322 |
| 2026-02-23 | 10.73 | 10.74 | 10.39 | 10.56 | -1.40% | 9,263,825 |
| 2026-02-20 | 10.95 | 10.97 | 10.71 | 10.71 | -2.10% | 8,880,892 |
| 2026-02-19 | 11.08 | 11.13 | 10.78 | 10.94 | -1.62% | 6,815,246 |
| 2026-02-18 | 10.83 | 11.25 | 10.70 | 11.12 | +2.68% | 7,348,974 |
| 2026-02-17 | 10.62 | 11.32 | 10.62 | 10.83 | +4.94% | 13,681,710 |
| 2026-02-13 | 10.27 | 10.45 | 10.19 | 10.32 | +0.68% | 8,460,530 |
| 2026-02-12 | 11.00 | 11.02 | 10.15 | 10.25 | -6.90% | 10,202,060 |
| 2026-02-11 | 10.83 | 11.07 | 10.68 | 11.01 | +1.57% | 6,938,505 |
| 2026-02-10 | 10.77 | 10.93 | 10.70 | 10.84 | +1.50% | 8,683,368 |
| 2026-02-09 | 10.50 | 10.69 | 10.31 | 10.68 | +1.14% | 7,458,894 |
| 2026-02-06 | 10.60 | 10.78 | 10.45 | 10.56 | +0.38% | 7,137,239 |
| 2026-02-05 | 10.80 | 10.85 | 10.34 | 10.52 | -2.14% | 7,618,695 |
| 2026-02-04 | 10.80 | 10.98 | 10.65 | 10.75 | -0.56% | 11,096,010 |
| 2026-02-03 | 11.11 | 11.15 | 10.75 | 10.81 | -3.31% | 11,221,700 |
| 2026-02-02 | 11.10 | 11.23 | 11.03 | 11.18 | -0.27% | 5,975,874 |
| 2026-01-30 | 11.22 | 11.26 | 10.98 | 11.21 | -0.44% | 5,752,706 |
| 2026-01-29 | 11.34 | 11.34 | 10.96 | 11.26 | -0.71% | 7,729,518 |
| 2026-01-28 | 11.59 | 11.65 | 11.33 | 11.34 | -1.82% | 4,473,306 |
| 2026-01-27 | 11.91 | 11.96 | 11.46 | 11.55 | -2.86% | 5,415,913 |
| 2026-01-26 | 11.75 | 11.99 | 11.58 | 11.89 | +1.62% | 6,274,180 |
| 2026-01-23 | 11.73 | 11.83 | 11.70 | 11.70 | -0.68% | 4,484,129 |
| 2026-01-22 | 11.71 | 11.94 | 11.65 | 11.78 | +1.55% | 7,224,845 |
| 2026-01-21 | 11.51 | 11.63 | 11.42 | 11.60 | +0.43% | 5,892,478 |
| 2026-01-20 | 11.53 | 11.81 | 11.45 | 11.55 | -2.12% | 11,269,900 |
| 2026-01-16 | 11.89 | 11.96 | 11.75 | 11.80 | -0.25% | 6,144,153 |
| 2026-01-15 | 12.07 | 12.12 | 11.77 | 11.83 | -2.07% | 6,835,773 |
| 2026-01-14 | 12.13 | 12.20 | 12.00 | 12.08 | -0.49% | 4,829,654 |
| 2026-01-13 | 12.13 | 12.22 | 12.04 | 12.14 | -0.08% | 7,364,508 |
| 2026-01-12 | 12.01 | 12.20 | 11.97 | 12.15 | +0.75% | 6,919,832 |
| 2026-01-09 | 12.29 | 12.32 | 12.02 | 12.06 | -1.71% | 7,700,126 |
| 2026-01-08 | 12.36 | 12.51 | 12.25 | 12.27 | -0.81% | 7,859,325 |
| 2026-01-07 | 12.56 | 12.60 | 12.23 | 12.37 | -1.04% | 6,702,768 |
| 2026-01-06 | 12.98 | 12.98 | 12.45 | 12.50 | -3.70% | 11,137,920 |
| 2026-01-05 | 13.13 | 13.16 | 12.89 | 12.98 | -1.52% | 7,570,599 |
| 2026-01-02 | 13.40 | 13.43 | 13.13 | 13.18 | -1.64% | 5,927,697 |
| 2025-12-31 | 13.39 | 13.51 | 13.34 | 13.40 | -0.81% | 5,084,276 |
| 2025-12-30 | 13.40 | 13.69 | 13.40 | 13.51 | +0.07% | 3,937,220 |
| 2025-12-29 | 13.50 | 13.56 | 13.42 | 13.50 | -0.66% | 4,764,449 |
| 2025-12-26 | 13.70 | 13.74 | 13.46 | 13.59 | -1.09% | 2,886,844 |
| 2025-12-24 | 13.49 | 13.75 | 13.36 | 13.74 | +1.55% | 2,464,091 |
| 2025-12-23 | 13.49 | 13.63 | 13.44 | 13.53 | -0.59% | 4,407,513 |
| 2025-12-22 | 13.47 | 14.10 | 13.44 | 13.61 | +4.29% | 11,617,980 |
| 2025-12-19 | 12.95 | 13.14 | 12.87 | 13.05 | +0.31% | 23,332,971 |
| 2025-12-18 | 13.11 | 13.24 | 12.95 | 13.01 | -0.69% | 7,405,302 |
| 2025-12-17 | 13.55 | 13.58 | 13.06 | 13.10 | -5.42% | 12,883,220 |
| 2025-12-16 | 13.86 | 13.98 | 13.51 | 13.85 | -1.00% | 7,512,971 |
| 2025-12-15 | 13.78 | 14.00 | 13.47 | 13.99 | +1.82% | 6,609,275 |
| 2025-12-12 | 14.09 | 14.23 | 13.71 | 13.74 | -2.69% | 10,241,470 |
| 2025-12-11 | 14.81 | 15.03 | 14.04 | 14.12 | -4.08% | 19,132,561 |
| 2025-12-10 | 14.68 | 15.30 | 14.55 | 14.72 | +0.55% | 14,626,160 |
| 2025-12-09 | 14.42 | 14.81 | 13.97 | 14.64 | +0.48% | 15,404,800 |
| 2025-12-08 | 14.07 | 14.76 | 13.53 | 14.57 | +9.02% | 39,522,879 |
| 2025-12-05 | 14.41 | 14.41 | 13.20 | 13.37 | -9.82% | 27,103,891 |
| 2025-12-04 | 14.63 | 14.91 | 14.25 | 14.82 | +1.02% | 7,527,166 |
| 2025-12-03 | 15.80 | 15.83 | 14.64 | 14.67 | -7.27% | 9,614,681 |
| 2025-12-02 | 15.71 | 16.05 | 15.49 | 15.82 | +0.70% | 6,446,546 |
| 2025-12-01 | 15.81 | 15.90 | 15.50 | 15.71 | -1.94% | 4,570,050 |
| 2025-11-28 | 15.80 | 16.03 | 15.49 | 16.02 | +1.46% | 2,774,830 |
| 2025-11-26 | 15.68 | 15.85 | 15.45 | 15.79 | +0.96% | 6,666,167 |
| 2025-11-25 | 15.15 | 15.67 | 15.10 | 15.64 | +3.85% | 4,552,492 |
| 2025-11-24 | 15.89 | 15.90 | 15.00 | 15.06 | -5.22% | 13,558,280 |
| 2025-11-21 | 15.70 | 16.04 | 15.46 | 15.89 | +1.34% | 5,483,097 |
| 2025-11-20 | 15.58 | 16.30 | 15.52 | 15.68 | +1.36% | 8,946,256 |
| 2025-11-19 | 15.98 | 16.14 | 15.45 | 15.47 | -3.85% | 7,942,643 |
| 2025-11-18 | 15.70 | 16.30 | 15.25 | 16.09 | +2.29% | 10,117,520 |
| 2025-11-17 | 15.72 | 15.93 | 15.60 | 15.73 | +0.32% | 7,821,904 |
| 2025-11-14 | 15.28 | 15.77 | 15.05 | 15.68 | +2.02% | 6,226,851 |
| 2025-11-13 | 15.48 | 15.79 | 15.29 | 15.37 | -1.28% | 5,957,557 |
| 2025-11-12 | 16.55 | 16.60 | 15.27 | 15.57 | -6.99% | 12,217,990 |
| 2025-11-11 | 16.21 | 17.16 | 16.01 | 16.74 | +9.77% | 15,858,650 |
| 2025-11-10 | 15.13 | 15.32 | 14.97 | 15.25 | +0.99% | 13,006,310 |
| 2025-11-07 | 14.66 | 15.28 | 14.65 | 15.10 | +2.03% | 9,772,866 |
| 2025-11-06 | 15.09 | 15.40 | 14.73 | 14.80 | -1.92% | 6,506,044 |
| 2025-11-05 | 14.85 | 15.34 | 14.83 | 15.09 | +1.68% | 6,114,579 |
| 2025-11-04 | 15.21 | 15.44 | 14.79 | 14.84 | -3.76% | 7,350,401 |
| 2025-11-03 | 15.36 | 15.47 | 14.87 | 15.42 | +0.19% | 6,608,569 |
| 2025-10-31 | 15.38 | 15.64 | 15.29 | 15.39 | -0.45% | 6,730,835 |
| 2025-10-30 | 15.79 | 15.86 | 15.37 | 15.46 | -2.64% | 4,880,211 |
| 2025-10-29 | 16.21 | 16.28 | 15.81 | 15.88 | -2.04% | 4,414,368 |
| 2025-10-28 | 16.56 | 16.56 | 16.11 | 16.21 | -2.14% | 3,482,129 |
| 2025-10-27 | 16.81 | 16.93 | 16.36 | 16.57 | -0.93% | 3,798,318 |
| 2025-10-24 | 16.69 | 16.89 | 16.58 | 16.72 | +1.52% | 2,239,173 |
| 2025-10-23 | 16.57 | 16.87 | 16.45 | 16.47 | -0.60% | 3,585,492 |
| 2025-10-22 | 16.47 | 16.73 | 16.28 | 16.57 | +0.36% | 2,655,203 |
| 2025-10-21 | 17.15 | 17.29 | 16.45 | 16.51 | -2.83% | 4,350,707 |
| 2025-10-20 | 16.93 | 17.09 | 16.65 | 16.99 | +1.31% | 2,422,004 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+22.86%）。最も弱い月：10月（-18.53%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Skydance Corporation（SKYD）の直近終値は？
2026-10-16 時点で 6.91。Closelookデータレイクの日次価格記録より。
SKYD の52週高値・安値は？
直近52週間で高値 17.43、安値 6.63（2026-10-16 時点）。
Skydance Corporation が歴史的に最も強い月と弱い月は？
歴史的に、SKYD の最も強い月は 8月（平均 +22.86%）、最も弱い月は 10月（平均 -18.53%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。