ストックスクリーナーアプリを入手
52.30
2.57%
-1.415
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 |
|---|---|---|---|---|---|
| 2025-07-31 | $53.68 | $52.13 | $1.55 | 276,835.0 | -2.55% |
| 2025-07-30 | $54.79 | $52.52 | $2.27 | 1,915,476.0 | +0.49% |
| 2025-07-29 | $55.80 | $52.83 | $2.97 | 1,587,603.0 | -1.31% |
| 2025-07-28 | $54.57 | $53.14 | $1.43 | 1,398,881.0 | +2.05% |
| 2025-07-25 | $53.35 | $51.35 | $2.00 | 2,509,294.0 | +1.03% |
| 2025-07-24 | $52.99 | $51.49 | $1.50 | 1,488,605.0 | +1.70% |
| 2025-07-23 | $52.28 | $51.60 | $0.68 | 631,826.0 | +0.35% |
| 2025-07-22 | $52.81 | $50.15 | $2.66 | 1,341,275.0 | -3.00% |
| 2025-07-21 | $54.44 | $52.95 | $1.48 | 1,225,235.0 | -1.04% |
| 2025-07-18 | $54.02 | $51.67 | $2.35 | 2,569,576.0 | +5.41% |
| 2025-07-17 | $51.23 | $48.15 | $3.08 | 2,491,862.0 | +4.54% |
| 2025-07-16 | $48.86 | $46.57 | $2.29 | 1,029,569.0 | +1.19% |
| 2025-07-15 | $49.27 | $47.74 | $1.53 | 1,827,657.0 | +2.47% |
| 2025-07-14 | $48.12 | $46.73 | $1.39 | 1,240,964.0 | -2.43% |
| 2025-07-11 | $48.40 | $47.25 | $1.15 | 1,797,909.0 | -0.95% |
| 2025-07-10 | $48.91 | $46.91 | $2.00 | 2,921,777.0 | +0.12% |
| 2025-07-09 | $48.53 | $45.24 | $3.29 | 3,496,342.0 | +7.54% |
| 2025-07-08 | $46.44 | $42.71 | $3.73 | 3,680,842.0 | +5.88% |
| 2025-07-07 | $44.45 | $42.42 | $2.03 | 1,376,777.0 | -5.01% |
| 2025-07-03 | $45.31 | $43.75 | $1.56 | 919,099.0 | +2.00% |
| 2025-07-02 | $44.31 | $43.17 | $1.14 | 1,342,096.0 | +1.13% |
| 2025-07-01 | $44.70 | $42.38 | $2.33 | 2,880,886.0 | -3.70% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $55.80 | $42.38 | $13.42 | 39,950,386.0 | +15.95% |
| 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% |
1.83%
大文字化:
|
ボリューム (24 時間):