ストックスクリーナーアプリを入手
67.86
0.07%
0.05
プレマーケット:
68.03
0.17
+0.25%
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $69.22 | $67.08 | $2.14 | 2,139,603.0 | +0.07% |
| 2025-10-30 | $70.08 | $67.33 | $2.75 | 894,816.0 | -2.52% |
| 2025-10-29 | $72.50 | $68.28 | $4.22 | 1,631,282.0 | -1.25% |
| 2025-10-28 | $71.35 | $69.17 | $2.18 | 1,007,753.0 | -0.31% |
| 2025-10-27 | $71.25 | $69.10 | $2.15 | 1,479,549.0 | +4.23% |
| 2025-10-24 | $70.71 | $67.02 | $3.69 | 1,472,353.0 | -1.30% |
| 2025-10-23 | $69.21 | $65.00 | $4.21 | 1,304,799.0 | +5.45% |
| 2025-10-22 | $67.28 | $63.40 | $3.88 | 1,281,982.0 | -3.85% |
| 2025-10-21 | $68.67 | $66.69 | $1.98 | 848,298.0 | -1.17% |
| 2025-10-20 | $70.66 | $68.36 | $2.30 | 1,268,186.0 | +1.12% |
| 2025-10-17 | $70.39 | $67.70 | $2.69 | 868,930.0 | -4.20% |
| 2025-10-16 | $70.84 | $69.41 | $1.43 | 1,075,083.0 | +1.38% |
| 2025-10-15 | $70.13 | $68.26 | $1.87 | 1,055,335.0 | +3.19% |
| 2025-10-14 | $69.31 | $65.53 | $3.78 | 968,161.0 | -0.94% |
| 2025-10-13 | $69.12 | $66.97 | $2.16 | 1,852,652.0 | +4.61% |
| 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% |
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 | $63.40 | $10.85 | 40,051,885.0 | -5.02% |
| 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% |
0.53%
0.42%
大文字化:
|
ボリューム (24 時間):