ストックスクリーナーアプリを入手
197.20
2.27%
4.37
アフターアワーズ：
199.50
2.30
+1.17%
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 |
|---|---|---|---|---|---|
| 2026-10-06 | $200.1 | $192.6 | $7.53 | 2,222,616.0 | +2.27% |
| 2026-10-05 | $194.8 | $189.6 | $5.13 | 1,855,670.0 | -1.05% |
| 2026-10-02 | $202.0 | $190.7 | $11.30 | 4,908,627.0 | +4.44% |
| 2026-10-01 | $188.3 | $175.0 | $13.34 | 3,275,837.0 | +4.62% |
| 2026-09-30 | $183.2 | $175.3 | $7.89 | 2,294,921.0 | -0.97% |
| 2026-09-29 | $184.4 | $177.0 | $7.42 | 2,674,647.0 | +3.04% |
| 2026-09-28 | $181.0 | $167.1 | $13.88 | 2,739,012.0 | -4.13% |
| 2026-09-25 | $185.0 | $176.4 | $8.59 | 2,376,656.0 | +4.47% |
| 2026-09-24 | $174.7 | $162.6 | $12.15 | 2,781,480.0 | +3.05% |
| 2026-09-23 | $174.5 | $165.0 | $9.49 | 3,802,431.0 | -2.87% |
| 2026-09-22 | $178.5 | $172.2 | $6.28 | 3,704,687.0 | -1.71% |
| 2026-09-21 | $190.6 | $176.1 | $14.59 | 4,651,004.0 | -4.12% |
| 2026-09-18 | $185.5 | $179.1 | $6.36 | 6,045,498.0 | +3.82% |
| 2026-09-17 | $182.1 | $170.0 | $12.13 | 4,478,962.0 | +6.35% |
| 2026-09-16 | $170.5 | $153.1 | $17.42 | 4,993,541.0 | +11.03% |
| 2026-09-15 | $153.8 | $147.9 | $5.92 | 1,981,433.0 | +2.62% |
| 2026-09-14 | $158.0 | $146.9 | $11.08 | 3,173,623.0 | -12.07% |
| 2026-09-11 | $170.4 | $160.1 | $10.33 | 2,630,486.0 | +5.10% |
| 2026-09-10 | $161.6 | $154.4 | $7.21 | 2,128,233.0 | -2.93% |
| 2026-09-09 | $169.0 | $162.4 | $6.64 | 3,370,920.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $202.0 | $175.0 | $26.98 | 14,485,366.0 | +10.57% |
| 2026-09 | $190.6 | $124.8 | $65.81 | 67,279,924.0 | +34.14% |
| 2026-08 | $155.8 | $112.8 | $43.02 | 65,188,134.0 | +12.85% |
| 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% |
5.81%
0.11%
大文字化:
|
ボリューム (24 時間):