ストックスクリーナーアプリを入手
120.91
2.56%
-3.18
アフターアワーズ：
121.41
0.50
+0.41%
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 |
|---|---|---|---|---|---|
| 2026-08-24 | $123.1 | $115.0 | $8.14 | 2,669,022.0 | -2.56% |
| 2026-08-21 | $132.8 | $122.4 | $10.34 | 2,278,690.0 | -0.63% |
| 2026-08-20 | $128.0 | $123.5 | $4.47 | 2,009,620.0 | -0.38% |
| 2026-08-19 | $138.2 | $123.0 | $15.17 | 3,133,967.0 | -7.30% |
| 2026-08-18 | $148.6 | $132.9 | $15.71 | 3,959,202.0 | -12.31% |
| 2026-08-17 | $155.8 | $144.0 | $11.78 | 3,752,633.0 | +9.88% |
| 2026-08-14 | $140.6 | $132.8 | $7.83 | 1,917,165.0 | +5.07% |
| 2026-08-13 | $140.9 | $131.4 | $9.52 | 2,212,489.0 | -4.59% |
| 2026-08-12 | $142.4 | $137.4 | $4.96 | 2,411,850.0 | +6.72% |
| 2026-08-11 | $135.0 | $130.0 | $5.04 | 776,018.0 | -0.07% |
| 2026-08-10 | $143.7 | $131.1 | $12.53 | 1,444,172.0 | -5.85% |
| 2026-08-07 | $143.8 | $136.0 | $7.75 | 2,153,563.0 | +3.44% |
| 2026-08-06 | $137.2 | $117.5 | $19.65 | 2,930,115.0 | +11.16% |
| 2026-08-05 | $130.0 | $121.2 | $8.83 | 1,304,076.0 | -6.12% |
| 2026-08-04 | $130.8 | $125.6 | $5.13 | 2,338,307.0 | +8.46% |
| 2026-08-03 | $121.0 | $112.8 | $8.24 | 2,363,379.0 | +1.07% |
| 2026-07-31 | $125.3 | $115.6 | $9.66 | 2,397,023.0 | +2.80% |
| 2026-07-30 | $117.0 | $110.9 | $6.14 | 2,133,101.0 | +10.68% |
| 2026-07-29 | $112.4 | $103.1 | $9.26 | 2,147,868.0 | -6.96% |
| 2026-07-28 | $114.8 | $108.2 | $6.54 | 3,313,057.0 | -8.41% |
| 2026-07-27 | $127.1 | $115.3 | $11.77 | 2,011,194.0 | -3.49% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $155.8 | $112.8 | $43.02 | 40,323,290.0 | +2.62% |
| 2026-07 | $152.2 | $103.1 | $49.11 | 56,282,200.0 | -27.20% |
| 2026-06 | $177.3 | $143.6 | $33.74 | 94,698,627.0 | +6.10% |
| 2026-05 | $172.4 | $102.2 | $70.20 | 71,090,294.0 | +45.21% |
| 2026-04 | $113.0 | $75.50 | $37.55 | 51,745,875.0 | +36.62% |
| 2026-03 | $96.46 | $69.16 | $27.30 | 60,422,441.0 | -14.77% |
| 2026-02 | $93.95 | $76.01 | $17.94 | 28,712,924.0 | +13.13% |
| 2026-01 | $85.44 | $70.85 | $14.59 | 27,447,791.0 | +8.22% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $81.32 | $66.75 | $14.57 | 29,172,359.0 | +1.35% |
| 2025-11 | $76.50 | $60.28 | $16.22 | 38,885,073.0 | +9.28% |
| 2025-10 | $74.25 | $63.40 | $10.85 | 37,912,282.0 | -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% |
3.27%
大文字化:
|
ボリューム (24 時間):