ストックスクリーナーアプリを入手
67.32
3.68%
2.0639
Semtech Corp (SMTC) 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 |
|---|---|---|---|---|---|
| 2025-10-13 | $69.00 | $67.11 | $1.89 | 159,655.0 | +3.33% |
| 2025-10-10 | $70.99 | $65.15 | $5.84 | 2,075,482.0 | -6.82% |
| 2025-10-09 | $70.52 | $68.57 | $1.95 | 1,139,733.0 | -0.71% |
| 2025-10-08 | $70.91 | $69.04 | $1.87 | 3,547,315.0 | -0.52% |
| 2025-10-07 | $73.95 | $70.31 | $3.64 | 4,412,194.0 | +4.02% |
| 2025-10-06 | $73.06 | $68.12 | $4.94 | 1,754,966.0 | -5.32% |
| 2025-10-03 | $74.25 | $71.58 | $2.67 | 1,434,622.0 | -1.28% |
| 2025-10-02 | $73.83 | $70.58 | $3.25 | 1,785,726.0 | +1.74% |
| 2025-10-01 | $71.78 | $68.56 | $3.22 | 2,613,462.0 | +0.32% |
| 2025-09-30 | $71.72 | $65.31 | $6.40 | 3,864,533.0 | +15.28% |
| 2025-09-29 | $66.02 | $61.72 | $4.30 | 1,506,123.0 | -1.57% |
| 2025-09-26 | $63.23 | $61.26 | $1.97 | 902,682.0 | +2.17% |
| 2025-09-25 | $61.99 | $57.50 | $4.49 | 1,281,220.0 | +3.01% |
| 2025-09-24 | $61.40 | $59.82 | $1.58 | 657,276.0 | -2.38% |
| 2025-09-23 | $62.79 | $60.92 | $1.87 | 878,540.0 | -0.39% |
| 2025-09-22 | $61.94 | $60.88 | $1.06 | 1,372,504.0 | +1.08% |
| 2025-09-19 | $61.78 | $59.50 | $2.28 | 2,617,297.0 | -0.46% |
| 2025-09-18 | $63.49 | $61.13 | $2.36 | 2,191,467.0 | -1.72% |
| 2025-09-17 | $62.79 | $60.87 | $1.92 | 1,479,996.0 | -0.53% |
| 2025-09-16 | $63.25 | $61.62 | $1.63 | 1,572,681.0 | -0.13% |
| 2025-09-15 | $62.94 | $59.71 | $3.23 | 1,764,226.0 | +3.86% |
Semtech Corp (SMTC) 株の年ごとの株価履歴
この詳細な分析では、Semtech Corp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SMTC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、Semtech Corp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Semtech Corp (SMTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $74.25 | $65.15 | $9.10 | 18,923,155.0 | -5.63% |
| 2025-09 | $71.72 | $55.18 | $16.53 | 32,491,338.0 | +23.00% |
| 2025-08 | $61.40 | $46.02 | $15.38 | 42,425,769.0 | +13.68% |
| 2025-07 | $55.80 | $42.38 | $13.42 | 41,591,071.0 | +13.20% |
| 2025-06 | $45.98 | $36.10 | $9.88 | 41,813,270.0 | +20.92% |
| 2025-05 | $40.69 | $32.30 | $8.39 | 44,826,263.0 | +19.46% |
| 2025-04 | $37.36 | $24.05 | $13.31 | 56,666,630.0 | -9.16% |
| 2025-03 | $42.34 | $29.98 | $12.36 | 57,400,938.0 | -9.92% |
| 2025-02 | $67.84 | $34.25 | $33.59 | 68,402,950.0 | -42.97% |
| 2025-01 | $79.52 | $53.25 | $26.27 | 40,150,374.0 | +8.26% |
2024年のSemtech Corp (SMTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $70.27 | $61.14 | $9.13 | 42,519,592.0 | -3.65% |
| 2024-11 | $66.64 | $43.07 | $23.57 | 31,923,266.0 | +44.92% |
| 2024-10 | $48.15 | $39.44 | $8.71 | 32,567,481.0 | -3.22% |
| 2024-09 | $49.53 | $38.69 | $10.84 | 32,779,719.0 | +4.20% |
| 2024-08 | $45.21 | $27.25 | $17.96 | 37,538,893.0 | +38.15% |
| 2024-07 | $37.47 | $28.64 | $8.83 | 33,347,874.0 | +6.16% |
| 2024-06 | $46.86 | $27.52 | $19.34 | 52,915,943.0 | -23.17% |
| 2024-05 | $42.61 | $36.22 | $6.39 | 27,777,023.0 | +3.38% |
| 2024-04 | $38.45 | $27.52 | $10.93 | 82,963,354.0 | +36.85% |
| 2024-03 | $28.44 | $21.07 | $7.37 | 35,899,586.0 | +29.67% |
| 2024-02 | $21.54 | $18.71 | $2.82 | 19,104,152.0 | +6.85% |
| 2024-01 | $22.65 | $18.16 | $4.49 | 23,111,762.0 | -9.45% |
2023年のSemtech Corp (SMTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $23.27 | $15.63 | $7.64 | 45,516,875.0 | +33.84% |
| 2023-11 | $17.00 | $13.35 | $3.65 | 28,597,352.0 | +17.26% |
| 2023-10 | $25.95 | $13.13 | $12.82 | 67,836,647.0 | -45.79% |
| 2023-09 | $27.06 | $22.04 | $5.02 | 38,464,131.0 | -1.53% |
| 2023-08 | $29.26 | $24.45 | $4.81 | 15,598,712.0 | -10.45% |
| 2023-07 | $29.97 | $24.71 | $5.26 | 24,273,570.0 | +14.69% |
| 2023-06 | $27.37 | $21.37 | $6.00 | 42,897,063.0 | +17.11% |
| 2023-05 | $22.94 | $17.82 | $5.12 | 27,744,665.0 | +11.54% |
| 2023-04 | $24.12 | $19.32 | $4.80 | 41,059,758.0 | -19.26% |
| 2023-03 | $33.15 | $23.56 | $9.59 | 39,595,708.0 | -21.65% |
| 2023-02 | $35.18 | $30.23 | $4.95 | 13,910,028.0 | -6.72% |
| 2023-01 | $33.68 | $28.64 | $5.04 | 19,681,678.0 | +15.13% |
2.18%
大文字化:
|
ボリューム (24 時間):