SharkNinja, Inc.（SN）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 175.45 | 175.85 | 170.10 | 175.25 | +0.19% | 1,681,575 |
| 2026-09-01 | 189.99 | 191.50 | 174.26 | 174.92 | -9.13% | 2,778,588 |
| 2026-08-31 | 189.79 | 193.37 | 189.50 | 192.49 | +0.66% | 2,065,293 |
| 2026-08-28 | 193.63 | 194.54 | 191.03 | 191.23 | -0.85% | 1,320,300 |
| 2026-08-27 | 188.00 | 194.07 | 187.25 | 192.86 | +2.29% | 1,644,800 |
| 2026-08-26 | 184.49 | 189.80 | 183.51 | 188.55 | +2.58% | 1,143,300 |
| 2026-08-25 | 185.00 | 185.00 | 182.04 | 183.80 | +0.44% | 773,000 |
| 2026-08-24 | 181.30 | 184.09 | 180.65 | 182.99 | +1.23% | 973,800 |
| 2026-08-21 | 179.99 | 182.89 | 179.66 | 180.76 | +0.43% | 1,017,300 |
| 2026-08-20 | 180.00 | 181.57 | 177.51 | 179.98 | -0.70% | 1,349,500 |
| 2026-08-19 | 183.60 | 183.72 | 179.46 | 181.24 | -0.86% | 1,159,900 |
| 2026-08-18 | 181.51 | 185.91 | 179.00 | 182.82 | -0.44% | 1,495,800 |
| 2026-08-17 | 183.35 | 186.32 | 181.58 | 183.62 | -0.80% | 1,692,600 |
| 2026-08-14 | 187.52 | 190.28 | 182.78 | 185.10 | -1.85% | 1,389,400 |
| 2026-08-13 | 186.60 | 190.21 | 184.34 | 188.59 | +1.32% | 1,462,500 |
| 2026-08-12 | 188.97 | 190.00 | 182.92 | 186.13 | -0.83% | 2,268,000 |
| 2026-08-11 | 188.00 | 191.22 | 183.48 | 187.68 | +0.81% | 1,828,100 |
| 2026-08-10 | 185.60 | 187.51 | 182.97 | 186.17 | +0.35% | 2,327,400 |
| 2026-08-07 | 181.73 | 187.63 | 179.18 | 185.52 | +3.11% | 1,476,000 |
| 2026-08-06 | 184.14 | 187.04 | 178.06 | 179.93 | -1.20% | 2,659,000 |
| 2026-08-05 | 169.30 | 182.85 | 166.66 | 182.11 | +8.28% | 3,710,400 |
| 2026-08-04 | 162.50 | 169.69 | 161.66 | 168.19 | +4.75% | 3,445,200 |
| 2026-08-03 | 163.92 | 164.70 | 158.67 | 160.57 | -0.74% | 2,156,900 |
| 2026-07-31 | 164.37 | 164.37 | 161.52 | 161.77 | -0.96% | 1,210,500 |
| 2026-07-30 | 159.97 | 163.93 | 158.51 | 163.33 | +2.58% | 980,100 |
| 2026-07-29 | 157.40 | 163.73 | 156.91 | 159.22 | -0.39% | 1,498,400 |
| 2026-07-28 | 153.19 | 159.99 | 153.19 | 159.84 | +4.34% | 1,253,400 |
| 2026-07-27 | 151.16 | 154.26 | 151.16 | 153.19 | +3.09% | 1,295,500 |
| 2026-07-24 | 145.65 | 149.44 | 144.84 | 148.60 | +1.90% | 1,198,900 |
| 2026-07-23 | 143.82 | 147.88 | 141.88 | 145.83 | -0.87% | 2,002,600 |
| 2026-07-22 | 147.18 | 148.41 | 143.34 | 147.11 | -0.48% | 1,654,200 |
| 2026-07-21 | 153.82 | 154.52 | 147.48 | 147.82 | -3.28% | 2,130,175 |
| 2026-07-20 | 156.19 | 156.37 | 150.83 | 152.83 | -1.10% | 1,388,400 |
| 2026-07-17 | 153.38 | 156.87 | 152.72 | 154.53 | +0.21% | 1,708,300 |
| 2026-07-16 | 149.23 | 154.43 | 149.23 | 154.21 | +2.77% | 894,600 |
| 2026-07-15 | 151.02 | 153.07 | 149.86 | 150.05 | +0.11% | 1,212,700 |
| 2026-07-14 | 152.70 | 152.71 | 148.31 | 149.89 | +0.07% | 1,421,900 |
| 2026-07-13 | 152.00 | 154.29 | 149.06 | 149.79 | -1.87% | 1,280,700 |
| 2026-07-10 | 149.00 | 153.49 | 149.00 | 152.65 | +2.58% | 3,642,200 |
| 2026-07-09 | 148.64 | 150.33 | 145.19 | 148.81 | +1.58% | 702,300 |
| 2026-07-08 | 147.38 | 148.21 | 143.26 | 146.49 | -2.95% | 1,171,000 |
| 2026-07-07 | 149.18 | 151.91 | 148.10 | 150.94 | +1.36% | 1,444,500 |
| 2026-07-06 | 153.21 | 154.00 | 148.14 | 148.92 | -1.68% | 1,387,100 |
| 2026-07-02 | 151.00 | 154.03 | 149.84 | 151.47 | -0.24% | 2,330,800 |
| 2026-07-01 | 151.07 | 152.55 | 150.00 | 151.84 | -0.28% | 1,855,600 |
| 2026-06-30 | 146.18 | 152.46 | 145.26 | 152.27 | +4.02% | 1,601,200 |
| 2026-06-29 | 144.93 | 146.44 | 142.72 | 146.38 | +0.88% | 1,360,000 |
| 2026-06-26 | 141.43 | 145.41 | 140.84 | 145.10 | +1.58% | 1,776,300 |
| 2026-06-25 | 141.97 | 145.88 | 140.55 | 142.85 | +1.90% | 1,569,000 |
| 2026-06-24 | 136.91 | 142.00 | 136.63 | 140.19 | +3.92% | 1,323,500 |
| 2026-06-23 | 136.75 | 137.60 | 134.40 | 134.90 | -2.64% | 1,227,900 |
| 2026-06-22 | 141.76 | 141.76 | 136.78 | 138.56 | -1.62% | 1,464,900 |
| 2026-06-18 | 137.52 | 141.81 | 135.50 | 140.84 | +5.45% | 2,484,000 |
| 2026-06-17 | 136.43 | 139.58 | 133.24 | 133.56 | -2.00% | 1,174,000 |
| 2026-06-16 | 133.41 | 139.00 | 133.35 | 136.28 | +2.40% | 1,661,400 |
| 2026-06-15 | 138.09 | 139.50 | 132.96 | 133.09 | -0.53% | 1,338,600 |
| 2026-06-12 | 137.00 | 138.00 | 132.61 | 133.80 | -1.32% | 1,340,000 |
| 2026-06-11 | 129.79 | 136.61 | 129.31 | 135.59 | +5.75% | 2,243,800 |
| 2026-06-10 | 127.88 | 133.40 | 126.57 | 128.22 | -0.20% | 2,222,100 |
| 2026-06-09 | 120.81 | 131.77 | 120.80 | 128.48 | +8.62% | 3,411,600 |
| 2026-06-08 | 119.80 | 121.45 | 116.80 | 118.28 | -1.29% | 2,368,500 |
| 2026-06-05 | 123.35 | 123.93 | 119.55 | 119.82 | -2.96% | 1,667,200 |
| 2026-06-04 | 120.05 | 123.94 | 119.40 | 123.47 | +1.82% | 1,774,800 |
| 2026-06-03 | 121.56 | 123.12 | 118.37 | 121.26 | -0.83% | 1,769,900 |
| 2026-06-02 | 122.70 | 123.32 | 121.28 | 122.28 | -0.31% | 1,264,300 |
| 2026-06-01 | 120.59 | 122.68 | 119.58 | 122.66 | +0.63% | 1,674,700 |
| 2026-05-29 | 118.69 | 123.56 | 118.69 | 121.89 | +2.02% | 7,926,300 |
| 2026-05-28 | 116.54 | 120.73 | 114.82 | 119.48 | +2.16% | 1,614,400 |
| 2026-05-27 | 117.43 | 121.71 | 116.26 | 116.95 | +0.64% | 2,150,400 |
| 2026-05-26 | 114.99 | 117.97 | 113.06 | 116.21 | +3.73% | 2,137,800 |
| 2026-05-22 | 111.89 | 112.81 | 110.60 | 112.03 | -0.16% | 1,131,600 |
| 2026-05-21 | 105.54 | 112.50 | 104.97 | 112.21 | +4.72% | 1,899,900 |
| 2026-05-20 | 102.50 | 107.30 | 100.09 | 107.15 | +5.06% | 1,718,100 |
| 2026-05-19 | 106.16 | 106.31 | 101.68 | 101.99 | -4.15% | 2,363,300 |
| 2026-05-18 | 104.69 | 107.26 | 103.94 | 106.41 | +0.74% | 1,905,400 |
| 2026-05-15 | 105.23 | 107.87 | 104.41 | 105.63 | -1.00% | 11,957,600 |
| 2026-05-14 | 107.12 | 108.82 | 104.83 | 106.70 | +3.65% | 4,339,500 |
| 2026-05-13 | 108.16 | 108.52 | 102.83 | 102.94 | -5.05% | 2,411,200 |
| 2026-05-12 | 107.03 | 108.97 | 104.74 | 108.41 | +0.86% | 2,038,800 |
| 2026-05-11 | 111.08 | 111.08 | 106.64 | 107.49 | -3.74% | 2,000,900 |
| 2026-05-08 | 115.00 | 115.02 | 110.53 | 111.67 | -1.28% | 1,784,000 |
| 2026-05-07 | 115.77 | 116.84 | 111.68 | 113.12 | -2.05% | 2,551,400 |
| 2026-05-06 | 112.02 | 117.92 | 108.20 | 115.49 | -1.64% | 4,424,600 |
| 2026-05-05 | 117.00 | 121.28 | 116.29 | 117.41 | +2.27% | 2,108,364 |
| 2026-05-04 | 114.37 | 116.42 | 112.52 | 114.80 | +0.13% | 1,361,644 |
| 2026-05-01 | 115.71 | 117.08 | 114.11 | 114.65 | -0.76% | 1,229,200 |
| 2026-04-30 | 113.81 | 116.72 | 112.77 | 115.53 | +2.12% | 1,048,700 |
| 2026-04-29 | 113.70 | 114.67 | 111.78 | 113.13 | -1.27% | 882,800 |
| 2026-04-28 | 116.52 | 117.83 | 113.76 | 114.58 | -1.88% | 1,237,900 |
| 2026-04-27 | 115.99 | 118.30 | 113.50 | 116.77 | +0.89% | 1,342,900 |
| 2026-04-24 | 115.00 | 116.85 | 114.29 | 115.74 | +0.92% | 980,300 |
| 2026-04-23 | 117.01 | 117.62 | 112.71 | 114.69 | -2.23% | 935,200 |
| 2026-04-22 | 119.85 | 120.42 | 116.37 | 117.30 | -0.74% | 917,400 |
| 2026-04-21 | 121.98 | 124.41 | 118.09 | 118.17 | -2.87% | 989,800 |
| 2026-04-20 | 118.15 | 121.74 | 118.07 | 121.66 | +1.72% | 838,500 |
| 2026-04-17 | 115.89 | 123.55 | 115.89 | 119.60 | +4.11% | 1,350,200 |
| 2026-04-16 | 115.76 | 116.55 | 113.21 | 114.88 | -0.55% | 1,041,800 |
| 2026-04-15 | 116.27 | 116.50 | 110.92 | 115.51 | -0.96% | 2,041,400 |
| 2026-04-14 | 116.66 | 118.90 | 115.70 | 116.63 | +1.09% | 953,100 |
| 2026-04-13 | 113.00 | 115.48 | 111.22 | 115.37 | +0.26% | 1,308,100 |
| 2026-04-10 | 115.63 | 116.30 | 113.96 | 115.07 | +0.10% | 1,023,000 |
| 2026-04-09 | 110.79 | 116.26 | 110.66 | 114.96 | +2.73% | 1,366,900 |
| 2026-04-08 | 113.44 | 116.39 | 110.65 | 111.91 | +7.45% | 1,904,100 |
| 2026-04-07 | 107.48 | 108.42 | 103.70 | 104.15 | -3.99% | 1,928,200 |
| 2026-04-06 | 104.72 | 109.80 | 104.72 | 108.48 | +3.93% | 2,258,000 |
| 2026-04-02 | 103.09 | 108.43 | 99.14 | 104.38 | -1.98% | 1,475,900 |
| 2026-04-01 | 107.69 | 110.01 | 106.36 | 106.49 | +0.56% | 2,367,600 |
| 2026-03-31 | 99.94 | 106.20 | 99.94 | 105.90 | +8.48% | 2,490,267 |
| 2026-03-30 | 102.35 | 102.35 | 97.07 | 97.62 | -4.40% | 2,045,079 |
| 2026-03-27 | 102.71 | 103.33 | 100.23 | 102.11 | -2.08% | 1,678,063 |
| 2026-03-26 | 105.78 | 108.11 | 103.01 | 104.28 | -2.99% | 1,457,565 |
| 2026-03-25 | 110.22 | 112.57 | 105.61 | 107.49 | -0.89% | 1,195,016 |
| 2026-03-24 | 100.81 | 109.50 | 100.81 | 108.45 | +3.13% | 2,028,682 |
| 2026-03-23 | 101.60 | 106.57 | 101.60 | 105.16 | +7.25% | 2,121,316 |
| 2026-03-20 | 103.26 | 103.26 | 96.86 | 98.05 | -3.81% | 7,849,467 |
| 2026-03-19 | 100.97 | 102.48 | 100.01 | 101.93 | -0.71% | 1,689,336 |
| 2026-03-18 | 104.33 | 106.57 | 102.06 | 102.66 | -2.48% | 1,113,889 |
| 2026-03-17 | 104.87 | 108.11 | 104.86 | 105.27 | +2.25% | 1,919,028 |
| 2026-03-16 | 101.68 | 105.25 | 101.52 | 102.95 | +2.91% | 1,457,538 |
| 2026-03-13 | 102.30 | 104.46 | 99.38 | 100.04 | -1.61% | 3,263,486 |
| 2026-03-12 | 108.53 | 109.33 | 101.42 | 101.68 | -7.70% | 2,625,913 |
| 2026-03-11 | 111.96 | 112.04 | 108.53 | 110.16 | -2.03% | 1,867,233 |
| 2026-03-10 | 111.81 | 114.72 | 109.45 | 112.44 | +0.97% | 2,100,625 |
| 2026-03-09 | 108.88 | 111.78 | 106.18 | 111.36 | +0.23% | 2,617,683 |
| 2026-03-06 | 110.59 | 111.69 | 108.53 | 111.10 | -2.54% | 2,116,163 |
| 2026-03-05 | 113.68 | 116.11 | 112.58 | 114.00 | -0.75% | 1,555,628 |
| 2026-03-04 | 116.28 | 116.28 | 114.10 | 114.86 | -0.76% | 2,139,170 |
| 2026-03-03 | 117.51 | 117.52 | 112.75 | 115.74 | -4.02% | 2,076,448 |
| 2026-03-02 | 119.76 | 123.50 | 117.55 | 120.59 | -1.86% | 1,634,566 |
| 2026-02-27 | 124.00 | 124.45 | 118.91 | 122.87 | -3.16% | 2,486,472 |
| 2026-02-26 | 129.06 | 130.09 | 125.31 | 126.88 | -1.57% | 1,582,954 |
| 2026-02-25 | 130.00 | 130.00 | 124.94 | 128.90 | +0.62% | 1,633,331 |
| 2026-02-24 | 123.93 | 129.84 | 123.50 | 128.11 | +3.28% | 1,881,334 |
| 2026-02-23 | 129.86 | 131.52 | 123.16 | 124.04 | -5.05% | 1,473,485 |
| 2026-02-20 | 126.84 | 131.56 | 126.84 | 130.64 | +2.61% | 1,492,984 |
| 2026-02-19 | 127.05 | 127.89 | 125.31 | 127.32 | -0.32% | 1,053,739 |
| 2026-02-18 | 130.73 | 132.80 | 127.31 | 127.73 | -2.83% | 1,509,803 |
| 2026-02-17 | 131.86 | 133.99 | 127.04 | 131.45 | +0.30% | 1,384,357 |
| 2026-02-13 | 129.58 | 132.47 | 126.12 | 131.06 | +1.58% | 1,721,883 |
| 2026-02-12 | 126.52 | 130.84 | 124.34 | 129.02 | +2.96% | 2,306,016 |
| 2026-02-11 | 114.00 | 130.21 | 113.70 | 125.31 | +5.62% | 5,039,334 |
| 2026-02-10 | 119.99 | 121.20 | 116.13 | 118.64 | -0.76% | 2,006,713 |
| 2026-02-09 | 116.22 | 120.78 | 116.06 | 119.55 | +2.42% | 1,402,735 |
| 2026-02-06 | 113.87 | 117.58 | 113.87 | 116.72 | +3.10% | 1,285,330 |
| 2026-02-05 | 115.28 | 117.13 | 112.60 | 113.21 | -2.56% | 1,239,354 |
| 2026-02-04 | 120.10 | 120.88 | 112.58 | 116.18 | -2.72% | 1,446,429 |
| 2026-02-03 | 119.60 | 122.32 | 117.45 | 119.43 | -0.05% | 1,213,177 |
| 2026-02-02 | 118.61 | 119.93 | 116.77 | 119.49 | +1.09% | 1,102,072 |
| 2026-01-30 | 118.20 | 119.70 | 116.25 | 118.20 | -0.96% | 733,979 |
| 2026-01-29 | 120.00 | 121.00 | 116.57 | 119.35 | -0.41% | 1,602,144 |
| 2026-01-28 | 122.88 | 123.56 | 119.75 | 119.84 | -2.28% | 1,433,424 |
| 2026-01-27 | 123.54 | 124.21 | 120.73 | 122.64 | -0.47% | 1,465,990 |
| 2026-01-26 | 123.74 | 124.10 | 122.01 | 123.22 | -0.18% | 1,157,508 |
| 2026-01-23 | 124.05 | 124.99 | 122.01 | 123.44 | -0.43% | 817,953 |
| 2026-01-22 | 124.37 | 126.07 | 123.72 | 123.97 | +0.66% | 988,399 |
| 2026-01-21 | 123.93 | 126.23 | 122.73 | 123.16 | +0.31% | 1,465,130 |
| 2026-01-20 | 125.07 | 126.28 | 121.38 | 122.78 | -3.37% | 1,292,482 |
| 2026-01-16 | 126.50 | 128.21 | 126.38 | 127.06 | +0.71% | 998,569 |
| 2026-01-15 | 125.21 | 127.50 | 123.90 | 126.17 | +1.85% | 1,356,598 |
| 2026-01-14 | 124.65 | 127.74 | 123.14 | 123.88 | -1.85% | 1,437,040 |
| 2026-01-13 | 124.45 | 129.19 | 124.01 | 126.22 | +2.05% | 2,115,165 |
| 2026-01-12 | 121.00 | 125.38 | 118.45 | 123.68 | +2.65% | 2,188,799 |
| 2026-01-09 | 123.34 | 124.75 | 117.51 | 120.49 | -1.99% | 1,617,562 |
| 2026-01-08 | 116.58 | 123.94 | 116.01 | 122.94 | +4.33% | 2,356,393 |
| 2026-01-07 | 118.15 | 118.88 | 116.07 | 117.84 | +0.53% | 1,240,653 |
| 2026-01-06 | 110.90 | 118.74 | 109.35 | 117.22 | +5.64% | 2,005,039 |
| 2026-01-05 | 113.24 | 113.81 | 110.16 | 110.96 | -2.54% | 1,664,051 |
| 2026-01-02 | 112.14 | 114.27 | 111.73 | 113.85 | +1.74% | 1,830,383 |
| 2025-12-31 | 113.42 | 113.88 | 111.38 | 111.90 | -1.57% | 687,015 |
| 2025-12-30 | 113.15 | 114.25 | 112.45 | 113.69 | +0.33% | 1,134,452 |
| 2025-12-29 | 113.63 | 114.65 | 112.90 | 113.32 | -0.60% | 781,568 |
| 2025-12-26 | 113.24 | 114.41 | 112.47 | 114.00 | +0.99% | 479,406 |
| 2025-12-24 | 113.60 | 113.99 | 111.72 | 112.88 | -0.61% | 530,892 |
| 2025-12-23 | 117.23 | 117.23 | 112.72 | 113.57 | -2.96% | 1,376,563 |
| 2025-12-22 | 114.75 | 118.38 | 114.52 | 117.03 | +1.54% | 1,361,703 |
| 2025-12-19 | 114.42 | 115.70 | 113.06 | 115.26 | +1.10% | 1,362,894 |
| 2025-12-18 | 114.00 | 115.00 | 112.67 | 114.01 | +0.94% | 1,278,273 |
| 2025-12-17 | 113.90 | 115.11 | 112.03 | 112.95 | -0.81% | 814,087 |
| 2025-12-16 | 113.84 | 115.38 | 112.34 | 113.87 | +0.22% | 1,023,897 |
| 2025-12-15 | 114.67 | 114.67 | 111.90 | 113.62 | +0.84% | 1,289,311 |
| 2025-12-12 | 114.43 | 114.98 | 111.66 | 112.67 | -1.34% | 1,187,710 |
| 2025-12-11 | 113.00 | 115.34 | 113.00 | 114.20 | +0.82% | 1,346,755 |
| 2025-12-10 | 110.73 | 113.47 | 108.68 | 113.27 | +2.84% | 1,556,696 |
| 2025-12-09 | 108.25 | 112.41 | 107.82 | 110.14 | +0.92% | 2,179,323 |
| 2025-12-08 | 108.75 | 110.73 | 107.27 | 109.14 | +0.74% | 2,130,335 |
| 2025-12-05 | 106.29 | 108.60 | 106.29 | 108.34 | +1.86% | 1,397,159 |
| 2025-12-04 | 107.24 | 107.43 | 104.25 | 106.36 | -1.01% | 1,868,944 |
| 2025-12-03 | 101.87 | 108.24 | 101.87 | 107.44 | +5.93% | 3,281,510 |
| 2025-12-02 | 101.66 | 103.92 | 100.89 | 101.43 | +0.04% | 2,680,587 |
| 2025-12-01 | 95.99 | 101.88 | 94.94 | 101.39 | +3.92% | 2,027,820 |
| 2025-11-28 | 96.38 | 97.94 | 95.67 | 97.57 | +1.47% | 649,369 |
| 2025-11-26 | 93.51 | 96.92 | 93.51 | 96.16 | +3.05% | 1,923,343 |
| 2025-11-25 | 88.40 | 95.67 | 87.89 | 93.31 | +6.02% | 3,091,979 |
| 2025-11-24 | 87.15 | 89.09 | 86.45 | 88.01 | +0.57% | 1,542,131 |
| 2025-11-21 | 85.96 | 89.87 | 85.12 | 87.51 | +2.82% | 2,020,737 |
| 2025-11-20 | 89.53 | 90.53 | 85.01 | 85.11 | -2.61% | 1,890,951 |
| 2025-11-19 | 85.66 | 88.17 | 84.99 | 87.39 | +3.33% | 1,705,723 |
| 2025-11-18 | 84.57 | 85.20 | 83.21 | 84.57 | -0.08% | 1,893,147 |
| 2025-11-17 | 88.35 | 89.30 | 84.14 | 84.64 | -3.86% | 2,530,764 |
| 2025-11-14 | 89.80 | 91.28 | 87.86 | 88.04 | -3.56% | 2,475,464 |
| 2025-11-13 | 93.65 | 94.61 | 91.20 | 91.29 | -2.82% | 1,478,240 |
| 2025-11-12 | 93.06 | 95.20 | 92.39 | 93.94 | +1.91% | 1,806,621 |
| 2025-11-11 | 94.53 | 96.81 | 91.26 | 92.18 | -2.74% | 1,576,785 |
| 2025-11-10 | 94.25 | 97.57 | 93.88 | 94.78 | +2.53% | 2,652,163 |
| 2025-11-07 | 92.18 | 93.39 | 88.80 | 92.44 | +0.59% | 2,151,384 |
| 2025-11-06 | 93.93 | 101.59 | 89.89 | 91.90 | +6.38% | 5,493,744 |
| 2025-11-05 | 84.38 | 88.83 | 83.12 | 86.39 | +2.01% | 3,371,370 |
| 2025-11-04 | 85.49 | 86.06 | 83.44 | 84.69 | -0.72% | 2,269,701 |
| 2025-11-03 | 85.78 | 86.31 | 83.64 | 85.30 | -0.23% | 2,896,365 |
| 2025-10-31 | 88.53 | 88.74 | 84.82 | 85.50 | -2.39% | 3,818,118 |
| 2025-10-30 | 95.00 | 95.00 | 87.22 | 87.59 | -8.29% | 4,180,593 |
| 2025-10-29 | 96.31 | 97.67 | 94.90 | 95.51 | -1.70% | 1,144,121 |
| 2025-10-28 | 96.78 | 97.74 | 95.01 | 97.16 | +0.42% | 1,581,800 |
| 2025-10-27 | 98.00 | 98.47 | 96.31 | 96.75 | +0.09% | 1,292,200 |
| 2025-10-24 | 97.48 | 97.90 | 95.90 | 96.66 | -0.17% | 1,365,500 |
| 2025-10-23 | 91.75 | 98.52 | 91.55 | 96.82 | +6.12% | 2,830,500 |
| 2025-10-22 | 92.90 | 93.06 | 89.94 | 91.24 | -2.36% | 1,726,900 |
| 2025-10-21 | 92.95 | 93.72 | 91.23 | 93.45 | +0.69% | 1,751,900 |
| 2025-10-20 | 93.93 | 95.00 | 91.78 | 92.81 | -1.18% | 1,343,700 |
| 2025-10-17 | 93.58 | 95.33 | 93.54 | 93.92 | -0.01% | 1,514,200 |
| 2025-10-16 | 95.66 | 96.60 | 93.06 | 93.93 | -0.94% | 2,436,100 |
| 2025-10-15 | 91.91 | 95.01 | 91.91 | 94.82 | +3.76% | 3,766,300 |
| 2025-10-14 | 88.15 | 91.88 | 87.89 | 91.38 | +2.44% | 2,005,500 |
| 2025-10-13 | 89.48 | 91.20 | 89.08 | 89.20 | +0.94% | 1,693,500 |
| 2025-10-10 | 92.86 | 92.93 | 88.30 | 88.37 | -1.04% | 2,412,100 |
| 2025-10-09 | 92.36 | 92.85 | 88.85 | 89.30 | -2.57% | 1,687,900 |
| 2025-10-08 | 92.25 | 93.25 | 90.19 | 91.66 | -0.13% | 1,610,400 |
| 2025-10-07 | 94.56 | 94.56 | 90.11 | 91.78 | -2.72% | 2,577,700 |
| 2025-10-06 | 97.69 | 97.87 | 93.44 | 94.35 | -3.81% | 2,496,900 |
| 2025-10-03 | 101.36 | 102.01 | 97.35 | 98.09 | -3.01% | 1,706,900 |
| 2025-10-02 | 100.11 | 101.21 | 98.57 | 101.13 | +0.79% | 1,453,200 |
| 2025-10-01 | 102.52 | 103.21 | 99.98 | 100.34 | -2.72% | 1,900,000 |
| 2025-09-30 | 104.31 | 105.68 | 97.66 | 103.15 | -2.89% | 3,761,200 |
| 2025-09-29 | 107.35 | 107.75 | 105.65 | 106.22 | +0.30% | 1,651,500 |
| 2025-09-26 | 106.52 | 107.18 | 105.50 | 105.90 | -0.16% | 1,353,900 |
| 2025-09-25 | 106.81 | 107.18 | 104.92 | 106.07 | -1.46% | 1,186,900 |
| 2025-09-24 | 109.27 | 109.80 | 106.94 | 107.64 | -1.84% | 1,236,900 |
| 2025-09-23 | 110.92 | 112.97 | 109.53 | 109.66 | -0.13% | 1,123,800 |
| 2025-09-22 | 114.51 | 114.58 | 109.20 | 109.80 | -4.49% | 1,801,600 |
| 2025-09-19 | 116.99 | 117.06 | 114.58 | 114.96 | -1.70% | 1,404,400 |
| 2025-09-18 | 115.05 | 117.04 | 114.74 | 116.95 | +2.63% | 1,035,300 |
| 2025-09-17 | 112.80 | 115.81 | 112.28 | 113.95 | +0.83% | 1,311,700 |
| 2025-09-16 | 113.85 | 114.49 | 111.12 | 113.01 | -1.30% | 1,079,200 |
| 2025-09-15 | 114.36 | 116.11 | 113.15 | 114.50 | +0.50% | 841,200 |
| 2025-09-12 | 115.50 | 115.52 | 113.89 | 113.93 | -1.39% | 674,400 |
| 2025-09-11 | 116.45 | 117.53 | 115.52 | 115.54 | -0.43% | 878,100 |
| 2025-09-10 | 115.05 | 117.45 | 114.97 | 116.04 | +0.66% | 755,600 |
| 2025-09-09 | 115.07 | 115.34 | 113.60 | 115.28 | +0.42% | 874,500 |
| 2025-09-08 | 118.00 | 118.00 | 114.76 | 114.80 | -2.03% | 1,084,100 |
| 2025-09-05 | 121.19 | 122.98 | 116.84 | 117.18 | -3.33% | 1,714,700 |
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：6月（+15.69%）。最も弱い月：10月（-14.79%）。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 · 2026-09-02 時点
クイック回答
SharkNinja, Inc.（SN）の直近終値は？
2026-09-02 時点で 175.25。Closelookデータレイクの日次価格記録より。
SN の52週高値・安値は？
直近52週間で高値 194.54、安値 83.12（2026-09-02 時点）。
SharkNinja, Inc. が歴史的に最も強い月と弱い月は？
歴史的に、SN の最も強い月は 6月（平均 +15.69%）、最も弱い月は 10月（平均 -14.79%）。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418本から計算。