Comparing Back to the side-by-side chart ↗
Scorpio Tankers Inc（STNG）— 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 | 83.78 | 84.58 | 81.16 | 81.45 | -1.69% | 751,221 |
| 2026-10-15 | 83.50 | 86.00 | 82.27 | 82.85 | -3.64% | 1,328,659 |
| 2026-10-14 | 89.75 | 89.75 | 84.24 | 85.98 | -3.12% | 1,084,944 |
| 2026-10-13 | 87.01 | 89.07 | 86.83 | 88.75 | +1.44% | 968,083 |
| 2026-10-12 | 87.50 | 88.92 | 86.49 | 87.49 | +2.76% | 1,227,127 |
| 2026-10-09 | 87.73 | 87.96 | 84.72 | 85.14 | -3.41% | 1,059,700 |
| 2026-10-08 | 86.46 | 88.44 | 85.92 | 88.15 | +4.31% | 1,810,677 |
| 2026-10-07 | 86.60 | 87.30 | 84.21 | 84.51 | -1.99% | 1,073,472 |
| 2026-10-06 | 85.11 | 86.58 | 83.64 | 86.23 | -0.21% | 1,002,774 |
| 2026-10-05 | 88.29 | 88.34 | 84.15 | 86.41 | +0.21% | 843,494 |
| 2026-10-02 | 85.09 | 87.03 | 84.55 | 86.23 | +0.51% | 712,873 |
| 2026-10-01 | 83.17 | 85.80 | 82.87 | 85.79 | +2.50% | 2,948,151 |
| 2026-09-30 | 85.72 | 86.94 | 83.48 | 83.70 | +0.16% | 1,375,569 |
| 2026-09-29 | 82.86 | 84.84 | 82.77 | 83.57 | +0.46% | 1,284,274 |
| 2026-09-28 | 82.44 | 85.00 | 82.33 | 83.19 | +2.09% | 962,151 |
| 2026-09-25 | 80.62 | 82.31 | 80.00 | 81.49 | +0.65% | 548,730 |
| 2026-09-24 | 81.50 | 82.17 | 80.23 | 80.96 | -0.36% | 766,063 |
| 2026-09-23 | 82.75 | 82.91 | 80.17 | 81.25 | -1.31% | 1,199,958 |
| 2026-09-22 | 83.00 | 85.02 | 82.00 | 82.33 | -4.50% | 1,479,140 |
| 2026-09-21 | 85.70 | 89.82 | 84.73 | 86.21 | -1.09% | 1,141,695 |
| 2026-09-18 | 88.16 | 88.78 | 86.21 | 87.16 | -0.79% | 1,485,019 |
| 2026-09-17 | 85.89 | 90.06 | 85.65 | 87.85 | +2.58% | 1,387,678 |
| 2026-09-16 | 85.84 | 87.60 | 85.26 | 85.64 | -0.10% | 1,781,442 |
| 2026-09-15 | 85.70 | 87.33 | 85.10 | 85.73 | +0.32% | 738,806 |
| 2026-09-14 | 85.71 | 86.24 | 84.04 | 85.46 | +1.11% | 860,448 |
| 2026-09-11 | 84.09 | 85.62 | 83.00 | 84.52 | +0.01% | 1,133,699 |
| 2026-09-10 | 83.99 | 84.84 | 83.06 | 84.51 | +1.75% | 1,152,770 |
| 2026-09-09 | 82.35 | 83.82 | 81.44 | 83.06 | +1.14% | 650,265 |
| 2026-09-08 | 82.41 | 82.41 | 80.61 | 82.12 | -0.28% | 673,549 |
| 2026-09-04 | 80.46 | 82.72 | 80.08 | 82.35 | +2.80% | 1,045,920 |
| 2026-09-03 | 81.00 | 81.42 | 79.24 | 80.11 | -1.61% | 878,294 |
| 2026-09-02 | 78.90 | 81.70 | 78.11 | 81.42 | +2.27% | 739,704 |
| 2026-09-01 | 79.33 | 79.80 | 78.16 | 79.61 | +0.95% | 557,298 |
| 2026-08-31 | 78.42 | 78.94 | 77.34 | 78.86 | +1.06% | 777,328 |
| 2026-08-28 | 77.83 | 79.05 | 77.65 | 78.03 | +0.76% | 405,206 |
| 2026-08-27 | 75.97 | 78.09 | 75.97 | 77.44 | +3.46% | 509,019 |
| 2026-08-26 | 76.39 | 76.50 | 73.99 | 74.85 | -3.04% | 697,532 |
| 2026-08-25 | 77.95 | 78.09 | 77.10 | 77.20 | -1.25% | 552,566 |
| 2026-08-24 | 78.00 | 78.71 | 77.63 | 78.18 | -0.39% | 398,963 |
| 2026-08-21 | 79.00 | 80.77 | 78.15 | 78.49 | +0.11% | 722,061 |
| 2026-08-20 | 79.20 | 79.75 | 78.31 | 78.40 | -1.01% | 516,327 |
| 2026-08-19 | 80.35 | 81.12 | 79.18 | 79.20 | -0.18% | 761,776 |
| 2026-08-18 | 80.34 | 81.00 | 79.08 | 79.34 | -1.23% | 633,160 |
| 2026-08-17 | 79.49 | 81.25 | 78.72 | 80.33 | +1.16% | 1,174,484 |
| 2026-08-14 | 78.89 | 80.11 | 78.84 | 79.41 | +1.11% | 431,681 |
| 2026-08-13 | 76.42 | 79.26 | 76.27 | 78.54 | +3.14% | 831,731 |
| 2026-08-12 | 74.18 | 76.62 | 74.11 | 76.15 | +2.64% | 762,996 |
| 2026-08-11 | 76.63 | 77.03 | 73.55 | 74.19 | -2.94% | 658,395 |
| 2026-08-10 | 76.12 | 76.99 | 75.23 | 76.44 | +0.47% | 1,064,122 |
| 2026-08-07 | 76.38 | 77.09 | 74.80 | 76.08 | -0.39% | 523,046 |
| 2026-08-06 | 75.53 | 77.19 | 74.54 | 76.38 | +3.15% | 1,111,957 |
| 2026-08-05 | 76.40 | 76.43 | 73.94 | 74.05 | -3.08% | 1,009,032 |
| 2026-08-04 | 77.44 | 77.51 | 75.03 | 76.40 | -1.76% | 1,101,657 |
| 2026-08-03 | 77.90 | 78.75 | 75.60 | 77.77 | -0.12% | 770,654 |
| 2026-07-31 | 75.82 | 78.44 | 74.76 | 77.86 | +3.08% | 1,143,877 |
| 2026-07-30 | 77.00 | 77.92 | 73.96 | 75.53 | -3.82% | 1,346,820 |
| 2026-07-29 | 79.28 | 79.65 | 77.70 | 78.53 | -0.71% | 661,901 |
| 2026-07-28 | 78.80 | 80.42 | 78.40 | 79.09 | +0.88% | 900,175 |
| 2026-07-27 | 77.83 | 79.36 | 77.00 | 78.40 | -1.37% | 758,143 |
| 2026-07-24 | 79.90 | 80.75 | 78.74 | 79.49 | +0.11% | 322,831 |
| 2026-07-23 | 78.51 | 79.87 | 78.31 | 79.40 | +1.20% | 390,039 |
| 2026-07-22 | 79.76 | 80.25 | 78.12 | 78.46 | -1.51% | 397,163 |
| 2026-07-21 | 78.92 | 80.57 | 78.14 | 79.66 | +2.15% | 427,538 |
| 2026-07-20 | 77.64 | 79.48 | 77.27 | 77.98 | +1.95% | 423,850 |
| 2026-07-17 | 76.86 | 77.11 | 75.41 | 76.49 | -1.87% | 471,370 |
| 2026-07-16 | 78.27 | 80.38 | 77.77 | 77.95 | -0.76% | 381,880 |
| 2026-07-15 | 77.15 | 78.63 | 76.16 | 78.55 | +0.87% | 450,519 |
| 2026-07-14 | 76.89 | 79.29 | 76.56 | 77.87 | +0.76% | 570,522 |
| 2026-07-13 | 80.04 | 80.75 | 76.86 | 77.28 | -2.57% | 831,666 |
| 2026-07-10 | 76.53 | 79.68 | 76.53 | 79.32 | +4.03% | 963,053 |
| 2026-07-09 | 76.93 | 77.26 | 73.68 | 76.25 | -1.40% | 1,204,506 |
| 2026-07-08 | 75.13 | 77.73 | 74.71 | 77.33 | +4.05% | 658,534 |
| 2026-07-07 | 72.82 | 74.79 | 72.82 | 74.32 | +0.88% | 641,801 |
| 2026-07-06 | 73.22 | 75.87 | 72.11 | 73.67 | +0.90% | 816,879 |
| 2026-07-02 | 71.90 | 74.08 | 71.46 | 73.01 | +5.01% | 1,324,972 |
| 2026-07-01 | 69.50 | 70.07 | 68.50 | 69.53 | +0.39% | 1,113,848 |
| 2026-06-30 | 69.16 | 70.39 | 68.00 | 69.26 | -1.18% | 1,481,192 |
| 2026-06-29 | 72.58 | 73.48 | 69.72 | 70.09 | -3.43% | 1,102,493 |
| 2026-06-26 | 74.50 | 75.46 | 71.40 | 72.58 | -3.82% | 2,193,735 |
| 2026-06-25 | 77.64 | 78.75 | 74.94 | 75.46 | -3.74% | 1,116,363 |
| 2026-06-24 | 80.67 | 81.01 | 77.93 | 78.39 | -4.05% | 842,975 |
| 2026-06-23 | 82.06 | 82.44 | 81.13 | 81.70 | -0.91% | 1,280,385 |
| 2026-06-22 | 81.10 | 83.31 | 81.10 | 82.45 | +2.32% | 1,007,711 |
| 2026-06-18 | 78.20 | 80.65 | 76.23 | 80.58 | +3.25% | 1,000,733 |
| 2026-06-17 | 78.19 | 79.43 | 77.50 | 78.04 | -0.61% | 775,745 |
| 2026-06-16 | 79.13 | 79.50 | 77.31 | 78.52 | -0.29% | 598,275 |
| 2026-06-15 | 78.38 | 79.00 | 76.45 | 78.75 | -0.38% | 803,914 |
| 2026-06-12 | 76.25 | 79.09 | 75.81 | 79.05 | +3.78% | 518,946 |
| 2026-06-11 | 77.50 | 78.85 | 76.00 | 76.17 | -0.38% | 552,858 |
| 2026-06-10 | 76.49 | 77.27 | 75.61 | 76.46 | +0.33% | 516,842 |
| 2026-06-09 | 76.56 | 77.00 | 75.81 | 76.21 | +0.12% | 434,303 |
| 2026-06-08 | 77.20 | 77.81 | 75.36 | 76.12 | +0.21% | 567,519 |
| 2026-06-05 | 74.91 | 77.20 | 74.67 | 75.96 | +1.17% | 437,104 |
| 2026-06-04 | 75.45 | 76.20 | 74.70 | 75.08 | -0.62% | 512,319 |
| 2026-06-03 | 75.19 | 76.04 | 74.56 | 75.55 | +0.68% | 627,665 |
| 2026-06-02 | 76.01 | 76.36 | 74.48 | 75.04 | -1.77% | 493,702 |
| 2026-06-01 | 74.50 | 76.89 | 73.89 | 76.39 | +2.52% | 919,698 |
| 2026-05-29 | 73.23 | 74.57 | 72.78 | 74.51 | -0.12% | 904,025 |
| 2026-05-28 | 77.09 | 77.09 | 73.63 | 74.60 | -3.99% | 1,126,436 |
| 2026-05-27 | 79.14 | 79.85 | 77.30 | 77.70 | -3.30% | 1,069,906 |
| 2026-05-26 | 79.34 | 81.46 | 78.48 | 80.35 | +0.17% | 755,481 |
| 2026-05-22 | 80.01 | 80.80 | 78.08 | 80.21 | -0.50% | 700,911 |
| 2026-05-21 | 81.81 | 82.50 | 79.71 | 80.61 | -1.31% | 915,251 |
| 2026-05-20 | 80.90 | 82.50 | 80.41 | 81.68 | +1.50% | 2,104,987 |
| 2026-05-19 | 81.88 | 82.00 | 80.20 | 80.47 | -1.71% | 729,320 |
| 2026-05-18 | 81.45 | 83.98 | 80.61 | 81.87 | -0.30% | 759,969 |
| 2026-05-15 | 81.51 | 83.00 | 80.80 | 82.12 | -0.73% | 558,169 |
| 2026-05-14 | 82.16 | 83.00 | 81.23 | 82.72 | +0.72% | 627,394 |
| 2026-05-13 | 83.84 | 84.11 | 80.14 | 82.13 | -1.65% | 1,215,330 |
| 2026-05-12 | 85.00 | 85.85 | 83.47 | 83.51 | -1.93% | 1,056,267 |
| 2026-05-11 | 85.20 | 86.10 | 82.35 | 85.15 | +0.88% | 1,654,117 |
| 2026-05-08 | 84.00 | 86.24 | 81.44 | 84.41 | -0.33% | 2,689,524 |
| 2026-05-07 | 84.29 | 85.00 | 82.76 | 84.69 | +2.58% | 1,760,432 |
| 2026-05-06 | 84.79 | 86.29 | 81.71 | 82.56 | -4.69% | 1,171,006 |
| 2026-05-05 | 85.14 | 87.39 | 84.40 | 86.62 | +4.02% | 1,898,746 |
| 2026-05-04 | 82.84 | 84.23 | 82.70 | 83.27 | +0.34% | 988,097 |
| 2026-05-01 | 81.00 | 83.10 | 79.87 | 82.99 | +2.04% | 914,870 |
| 2026-04-30 | 81.00 | 81.45 | 79.32 | 81.33 | +0.35% | 976,940 |
| 2026-04-29 | 81.99 | 82.75 | 79.99 | 81.05 | -0.06% | 727,342 |
| 2026-04-28 | 80.76 | 82.03 | 79.21 | 81.10 | +1.71% | 1,182,726 |
| 2026-04-27 | 78.60 | 80.44 | 77.39 | 79.74 | +1.75% | 1,013,630 |
| 2026-04-24 | 77.51 | 78.57 | 76.51 | 78.37 | +1.52% | 751,659 |
| 2026-04-23 | 76.00 | 77.47 | 75.59 | 77.20 | +1.62% | 897,272 |
| 2026-04-22 | 75.22 | 76.17 | 73.25 | 75.97 | +1.81% | 788,979 |
| 2026-04-21 | 77.74 | 78.42 | 74.07 | 74.62 | -2.95% | 1,136,377 |
| 2026-04-20 | 74.49 | 77.44 | 73.12 | 76.89 | +2.23% | 931,661 |
| 2026-04-17 | 75.09 | 76.69 | 72.95 | 75.21 | +1.61% | 1,143,177 |
| 2026-04-16 | 74.43 | 75.07 | 72.34 | 74.02 | +0.08% | 757,967 |
| 2026-04-15 | 75.44 | 76.19 | 73.40 | 73.96 | +0.56% | 989,621 |
| 2026-04-14 | 76.61 | 77.08 | 73.15 | 73.55 | -3.79% | 1,059,823 |
| 2026-04-13 | 75.63 | 77.71 | 75.48 | 76.45 | +2.60% | 971,992 |
| 2026-04-10 | 75.50 | 75.99 | 72.53 | 74.51 | -1.97% | 1,178,411 |
| 2026-04-09 | 77.09 | 78.29 | 75.60 | 76.01 | -1.04% | 1,360,765 |
| 2026-04-08 | 73.15 | 76.90 | 72.49 | 76.81 | +3.29% | 2,572,357 |
| 2026-04-07 | 76.99 | 77.81 | 74.07 | 74.36 | -2.85% | 2,543,357 |
| 2026-04-06 | 76.51 | 77.00 | 75.50 | 76.54 | +0.14% | 444,541 |
| 2026-04-02 | 73.81 | 77.37 | 73.35 | 76.43 | +3.14% | 1,019,108 |
| 2026-04-01 | 74.71 | 75.77 | 74.02 | 74.10 | -0.75% | 834,588 |
| 2026-03-31 | 73.82 | 75.80 | 73.50 | 74.66 | +1.36% | 978,506 |
| 2026-03-30 | 75.22 | 75.96 | 73.37 | 73.66 | -2.71% | 860,487 |
| 2026-03-27 | 73.50 | 75.80 | 73.30 | 75.71 | +2.44% | 755,515 |
| 2026-03-26 | 73.48 | 76.14 | 73.25 | 73.91 | +2.10% | 1,215,839 |
| 2026-03-25 | 74.23 | 74.23 | 71.69 | 72.39 | -3.63% | 987,059 |
| 2026-03-24 | 71.69 | 75.58 | 71.26 | 75.12 | +6.28% | 1,265,291 |
| 2026-03-23 | 68.40 | 71.42 | 68.16 | 70.68 | +3.97% | 2,015,697 |
| 2026-03-20 | 70.00 | 70.00 | 67.32 | 67.98 | -1.71% | 1,920,316 |
| 2026-03-19 | 67.45 | 69.90 | 67.01 | 69.16 | +0.88% | 1,752,413 |
| 2026-03-18 | 67.00 | 70.26 | 66.70 | 68.56 | +3.41% | 1,940,030 |
| 2026-03-17 | 68.37 | 68.50 | 66.17 | 66.30 | -3.10% | 1,812,521 |
| 2026-03-16 | 68.39 | 69.40 | 67.54 | 68.42 | +3.06% | 1,423,504 |
| 2026-03-13 | 66.64 | 67.86 | 66.08 | 66.39 | -1.53% | 1,675,705 |
| 2026-03-12 | 71.19 | 71.64 | 67.35 | 67.42 | -7.97% | 1,949,707 |
| 2026-03-11 | 74.16 | 74.42 | 71.92 | 73.26 | -2.70% | 774,948 |
| 2026-03-10 | 76.05 | 77.34 | 74.98 | 75.29 | -1.30% | 1,306,989 |
| 2026-03-09 | 76.80 | 78.35 | 76.02 | 76.28 | -0.74% | 1,543,690 |
| 2026-03-06 | 77.65 | 77.95 | 75.77 | 76.85 | -2.38% | 1,029,747 |
| 2026-03-05 | 80.00 | 80.00 | 76.98 | 78.72 | -1.83% | 1,200,909 |
| 2026-03-04 | 78.70 | 81.15 | 78.29 | 80.19 | +0.98% | 1,275,460 |
| 2026-03-03 | 77.61 | 81.30 | 77.24 | 79.41 | +1.44% | 2,559,428 |
| 2026-03-02 | 81.24 | 81.85 | 76.47 | 78.28 | -1.01% | 1,575,599 |
| 2026-02-27 | 77.70 | 79.52 | 76.86 | 79.08 | +2.69% | 1,126,592 |
| 2026-02-26 | 74.00 | 77.02 | 73.44 | 77.01 | +4.35% | 1,045,734 |
| 2026-02-25 | 73.29 | 73.83 | 71.71 | 73.80 | +0.59% | 556,117 |
| 2026-02-24 | 72.12 | 73.59 | 71.63 | 73.37 | +2.19% | 1,224,709 |
| 2026-02-23 | 71.10 | 72.05 | 70.92 | 71.80 | +0.20% | 640,063 |
| 2026-02-20 | 72.36 | 73.30 | 71.10 | 71.66 | -1.08% | 821,694 |
| 2026-02-19 | 71.94 | 72.85 | 71.25 | 72.44 | +2.40% | 956,792 |
| 2026-02-18 | 69.94 | 71.71 | 69.83 | 70.74 | +1.03% | 1,469,633 |
| 2026-02-17 | 71.00 | 71.00 | 69.53 | 70.02 | -0.69% | 1,094,987 |
| 2026-02-13 | 67.86 | 70.61 | 67.00 | 70.51 | +4.04% | 2,246,765 |
| 2026-02-12 | 70.43 | 71.48 | 67.55 | 67.77 | -3.03% | 1,308,244 |
| 2026-02-11 | 69.36 | 70.96 | 68.08 | 69.89 | +2.57% | 1,103,847 |
| 2026-02-10 | 67.75 | 68.37 | 66.73 | 68.14 | +0.64% | 959,858 |
| 2026-02-09 | 67.81 | 69.19 | 66.91 | 67.71 | -1.05% | 792,042 |
| 2026-02-06 | 65.09 | 68.74 | 64.50 | 68.43 | +4.63% | 1,461,357 |
| 2026-02-05 | 64.00 | 66.30 | 63.20 | 65.40 | +1.40% | 819,541 |
| 2026-02-04 | 65.40 | 65.44 | 64.10 | 64.50 | -0.72% | 1,112,003 |
| 2026-02-03 | 64.50 | 65.30 | 64.03 | 64.97 | +1.96% | 884,122 |
| 2026-02-02 | 62.34 | 63.82 | 62.00 | 63.72 | +0.16% | 644,683 |
| 2026-01-30 | 62.30 | 63.78 | 62.30 | 63.62 | +0.39% | 730,838 |
| 2026-01-29 | 62.84 | 63.39 | 60.69 | 63.37 | +1.39% | 1,259,652 |
| 2026-01-28 | 60.50 | 62.52 | 60.38 | 62.50 | +4.17% | 1,011,387 |
| 2026-01-27 | 57.00 | 60.09 | 57.00 | 60.00 | +4.53% | 820,254 |
| 2026-01-26 | 59.50 | 60.45 | 57.37 | 57.40 | -1.93% | 801,840 |
| 2026-01-23 | 58.16 | 60.51 | 58.16 | 58.53 | +2.52% | 870,246 |
| 2026-01-22 | 58.78 | 58.84 | 56.64 | 57.09 | -2.91% | 556,562 |
| 2026-01-21 | 58.40 | 58.88 | 57.45 | 58.80 | +1.27% | 633,141 |
| 2026-01-20 | 58.15 | 58.95 | 57.50 | 58.06 | -1.73% | 560,890 |
| 2026-01-16 | 58.80 | 59.82 | 58.56 | 59.08 | +1.22% | 771,178 |
| 2026-01-15 | 58.59 | 59.21 | 57.80 | 58.37 | -1.55% | 1,042,294 |
| 2026-01-14 | 60.77 | 61.39 | 58.86 | 59.29 | -1.33% | 1,457,925 |
| 2026-01-13 | 56.27 | 60.40 | 56.23 | 60.09 | +9.39% | 2,322,772 |
| 2026-01-12 | 55.18 | 55.55 | 54.55 | 54.93 | +0.22% | 890,653 |
| 2026-01-09 | 54.50 | 55.34 | 53.26 | 54.81 | -2.44% | 2,363,445 |
| 2026-01-08 | 56.88 | 57.97 | 54.63 | 56.18 | +0.12% | 1,951,575 |
| 2026-01-07 | 53.65 | 56.12 | 53.12 | 56.11 | +8.47% | 1,511,079 |
| 2026-01-06 | 50.01 | 52.48 | 50.01 | 51.73 | +4.48% | 1,207,743 |
| 2026-01-05 | 51.44 | 51.94 | 49.49 | 49.51 | -0.36% | 963,774 |
| 2026-01-02 | 50.54 | 50.54 | 48.93 | 49.69 | -2.24% | 674,875 |
| 2025-12-31 | 50.68 | 50.99 | 50.42 | 50.83 | +0.26% | 489,898 |
| 2025-12-30 | 51.71 | 51.75 | 50.65 | 50.70 | -1.80% | 577,747 |
| 2025-12-29 | 51.43 | 51.87 | 51.08 | 51.63 | +0.35% | 641,584 |
| 2025-12-26 | 50.90 | 51.66 | 50.70 | 51.45 | +0.86% | 411,587 |
| 2025-12-24 | 50.78 | 51.04 | 50.40 | 51.01 | +0.43% | 309,488 |
| 2025-12-23 | 51.22 | 51.41 | 50.45 | 50.79 | -0.82% | 718,349 |
| 2025-12-22 | 51.29 | 51.95 | 51.15 | 51.21 | -0.10% | 638,350 |
| 2025-12-19 | 50.90 | 51.65 | 50.50 | 51.26 | +0.55% | 858,726 |
| 2025-12-18 | 51.60 | 51.62 | 50.79 | 50.98 | -1.64% | 888,917 |
| 2025-12-17 | 52.07 | 52.38 | 51.34 | 51.83 | +0.86% | 968,295 |
| 2025-12-16 | 51.59 | 51.95 | 51.14 | 51.39 | -1.32% | 1,507,165 |
| 2025-12-15 | 52.10 | 52.40 | 51.42 | 52.08 | +0.17% | 1,453,087 |
| 2025-12-12 | 53.10 | 53.17 | 51.93 | 51.99 | -2.31% | 1,554,920 |
| 2025-12-11 | 54.50 | 54.85 | 52.69 | 53.22 | -2.13% | 1,745,049 |
| 2025-12-10 | 54.81 | 55.05 | 53.50 | 54.38 | -0.64% | 1,896,274 |
| 2025-12-09 | 55.37 | 55.96 | 54.73 | 54.73 | -1.51% | 522,714 |
| 2025-12-08 | 55.95 | 56.74 | 55.27 | 55.57 | -0.57% | 545,080 |
| 2025-12-05 | 56.08 | 56.74 | 55.55 | 55.89 | -0.09% | 975,466 |
| 2025-12-04 | 56.35 | 56.60 | 55.40 | 55.94 | -1.13% | 679,151 |
| 2025-12-03 | 57.25 | 57.49 | 56.38 | 56.58 | +0.41% | 824,925 |
| 2025-12-02 | 55.66 | 56.95 | 54.73 | 56.35 | +1.42% | 1,042,600 |
| 2025-12-01 | 57.18 | 57.67 | 54.99 | 55.56 | -3.09% | 1,552,739 |
| 2025-11-28 | 58.29 | 58.53 | 56.86 | 57.33 | -1.00% | 2,125,900 |
| 2025-11-26 | 58.40 | 59.56 | 57.32 | 57.91 | -1.61% | 1,450,809 |
| 2025-11-25 | 59.09 | 59.78 | 58.17 | 58.86 | -2.21% | 2,012,342 |
| 2025-11-24 | 60.61 | 61.02 | 59.33 | 60.19 | -2.67% | 899,514 |
| 2025-11-21 | 60.48 | 62.03 | 59.27 | 61.84 | +2.79% | 1,043,056 |
| 2025-11-20 | 61.55 | 62.78 | 59.93 | 60.16 | -1.54% | 862,258 |
| 2025-11-19 | 61.03 | 61.94 | 60.27 | 61.10 | -1.89% | 646,979 |
| 2025-11-18 | 61.39 | 62.74 | 60.52 | 62.28 | +1.15% | 709,607 |
| 2025-11-17 | 61.85 | 62.32 | 60.99 | 61.57 | -0.45% | 558,555 |
| 2025-11-14 | 60.71 | 62.19 | 58.60 | 61.85 | +0.15% | 539,974 |
| 2025-11-13 | 63.16 | 63.21 | 61.44 | 61.76 | -2.00% | 947,858 |
| 2025-11-12 | 62.61 | 63.06 | 62.07 | 63.02 | +0.67% | 551,080 |
| 2025-11-11 | 64.87 | 64.87 | 61.28 | 62.60 | -2.98% | 694,285 |
| 2025-11-10 | 64.04 | 65.52 | 63.65 | 64.52 | +0.86% | 631,811 |
| 2025-11-07 | 63.19 | 64.59 | 62.64 | 63.97 | +1.22% | 739,515 |
| 2025-11-06 | 62.00 | 63.29 | 61.39 | 63.20 | +3.10% | 862,534 |
| 2025-11-05 | 60.94 | 62.01 | 60.48 | 61.30 | +0.92% | 500,766 |
| 2025-11-04 | 60.16 | 60.94 | 59.27 | 60.74 | -1.43% | 777,060 |
| 2025-11-03 | 61.37 | 61.64 | 60.27 | 61.62 | -0.13% | 528,750 |
| 2025-10-31 | 62.00 | 62.00 | 60.09 | 61.70 | +0.92% | 1,732,226 |
| 2025-10-30 | 60.01 | 62.70 | 58.59 | 61.14 | -1.43% | 787,236 |
| 2025-10-29 | 61.94 | 63.05 | 61.77 | 62.03 | +0.96% | 688,818 |
| 2025-10-28 | 60.48 | 61.62 | 59.99 | 61.44 | +2.08% | 576,744 |
| 2025-10-27 | 60.50 | 60.99 | 59.53 | 60.19 | -0.30% | 382,378 |
| 2025-10-24 | 59.78 | 61.38 | 59.78 | 60.37 | +0.07% | 635,365 |
| 2025-10-23 | 59.00 | 61.16 | 58.84 | 60.33 | +3.23% | 864,890 |
| 2025-10-22 | 57.09 | 58.54 | 56.34 | 58.44 | +2.74% | 331,056 |
| 2025-10-21 | 57.68 | 57.92 | 56.54 | 56.88 | -1.83% | 464,754 |
| 2025-10-20 | 58.00 | 58.99 | 57.42 | 57.94 | +0.82% | 569,365 |
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：7月（+12.64%）。最も弱い月：12月（-8.51%）。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
Scorpio Tankers Inc（STNG）の直近終値は？
2026-10-16 時点で 81.45。Closelookデータレイクの日次価格記録より。
STNG の52週高値・安値は？
直近52週間で高値 90.06、安値 48.93（2026-10-16 時点）。
Scorpio Tankers Inc が歴史的に最も強い月と弱い月は？
歴史的に、STNG の最も強い月は 7月（平均 +12.64%）、最も弱い月は 12月（平均 -8.51%）。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。