ストックスクリーナーアプリを入手
64.20
1.73%
1.09
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $65.12 | $61.40 | $3.72 | 2,711,381.0 | +1.73% |
| 2024-11-26 | $66.64 | $57.51 | $9.13 | 6,863,617.0 | +18.10% |
| 2024-11-25 | $53.74 | $51.50 | $2.24 | 3,766,310.0 | +5.01% |
| 2024-11-22 | $52.17 | $49.90 | $2.27 | 1,581,333.0 | -0.02% |
| 2024-11-21 | $52.25 | $49.37 | $2.88 | 1,218,057.0 | +3.52% |
| 2024-11-20 | $49.26 | $46.32 | $2.94 | 761,558.0 | +4.09% |
| 2024-11-19 | $48.11 | $45.19 | $2.92 | 1,141,925.0 | +3.05% |
| 2024-11-18 | $46.20 | $43.78 | $2.42 | 850,831.0 | +3.95% |
| 2024-11-15 | $46.92 | $43.30 | $3.62 | 1,872,327.0 | -6.82% |
| 2024-11-14 | $50.50 | $47.08 | $3.42 | 1,099,289.0 | -3.43% |
| 2024-11-13 | $50.20 | $48.41 | $1.79 | 1,009,457.0 | -0.43% |
| 2024-11-12 | $50.72 | $48.57 | $2.15 | 634,774.0 | -2.88% |
| 2024-11-11 | $53.22 | $49.90 | $3.32 | 1,022,472.0 | -4.05% |
| 2024-11-08 | $52.98 | $50.25 | $2.73 | 1,155,865.0 | +4.43% |
| 2024-11-07 | $50.62 | $48.01 | $2.61 | 1,322,011.0 | +5.95% |
| 2024-11-06 | $49.85 | $47.55 | $2.30 | 1,263,982.0 | +1.49% |
| 2024-11-05 | $47.24 | $43.75 | $3.49 | 1,219,279.0 | +7.10% |
| 2024-11-04 | $44.80 | $43.07 | $1.73 | 551,668.0 | -1.39% |
| 2024-11-01 | $45.82 | $44.33 | $1.49 | 783,586.0 | +0.79% |
| 2024-10-31 | $46.26 | $44.02 | $2.24 | 1,435,518.0 | -5.66% |
| 2024-10-30 | $48.15 | $46.11 | $2.04 | 1,035,998.0 | -1.93% |
| 2024-10-29 | $48.09 | $44.51 | $3.58 | 1,508,070.0 | +6.20% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $66.64 | $43.07 | $23.57 | 33,541,103.0 | +45.28% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $32.16 | $26.47 | $5.70 | 37,039,912.0 | -6.67% |
| 2022-11 | $31.31 | $26.31 | $5.00 | 18,933,136.0 | +11.01% |
| 2022-10 | $32.03 | $25.29 | $6.74 | 30,840,020.0 | -5.85% |
| 2022-09 | $35.68 | $29.19 | $6.49 | 28,066,495.0 | -36.33% |
| 2022-08 | $65.51 | $45.34 | $20.17 | 24,391,491.0 | -25.89% |
| 2022-07 | $62.49 | $49.91 | $12.58 | 7,306,430.0 | +13.39% |
| 2022-06 | $65.23 | $52.92 | $12.31 | 10,639,285.0 | -14.23% |
| 2022-05 | $65.20 | $56.00 | $9.20 | 7,592,479.0 | +7.53% |
| 2022-04 | $71.14 | $58.31 | $12.83 | 9,454,097.0 | -14.05% |
| 2022-03 | $73.48 | $60.40 | $13.08 | 9,881,448.0 | -0.06% |
| 2022-02 | $74.11 | $64.76 | $9.34 | 7,805,476.0 | -2.42% |
| 2022-01 | $92.14 | $64.76 | $27.38 | 8,878,249.0 | -20.05% |
1.66%
大文字化:
|
ボリューム (24 時間):