ストックスクリーナーアプリを入手
492.18
0.24%
-1.17
アフターアワーズ：
492.18
Synopsys Inc (SNPS) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $501.6 | $483.5 | $18.06 | 1,816,931.0 | -0.24% |
| 2024-12-19 | $510.0 | $493.0 | $16.97 | 1,057,235.0 | -0.22% |
| 2024-12-18 | $519.4 | $492.2 | $27.18 | 1,064,977.0 | -3.41% |
| 2024-12-17 | $524.7 | $511.0 | $13.75 | 1,397,218.0 | -1.96% |
| 2024-12-16 | $525.3 | $505.5 | $19.83 | 1,262,143.0 | +2.72% |
| 2024-12-13 | $516.0 | $499.2 | $16.75 | 1,169,583.0 | -0.67% |
| 2024-12-12 | $515.0 | $508.1 | $6.90 | 709,853.0 | -0.06% |
| 2024-12-11 | $515.9 | $509.4 | $6.51 | 983,561.0 | +1.33% |
| 2024-12-10 | $507.6 | $495.4 | $12.25 | 1,709,324.0 | -0.62% |
| 2024-12-09 | $517.7 | $504.8 | $12.91 | 1,842,094.0 | -1.70% |
| 2024-12-06 | $529.8 | $515.7 | $14.12 | 2,306,653.0 | +0.39% |
| 2024-12-05 | $558.9 | $513.1 | $45.78 | 5,034,660.0 | -12.37% |
| 2024-12-04 | $593.0 | $577.8 | $15.22 | 1,769,639.0 | +3.12% |
| 2024-12-03 | $570.8 | $559.2 | $11.58 | 702,844.0 | +0.75% |
| 2024-12-02 | $566.9 | $554.8 | $12.10 | 717,489.0 | +1.33% |
| 2024-11-29 | $565.3 | $547.2 | $18.10 | 571,262.0 | +1.96% |
| 2024-11-27 | $552.7 | $542.9 | $9.84 | 758,227.0 | -1.12% |
| 2024-11-26 | $562.8 | $549.6 | $13.23 | 741,576.0 | -1.41% |
| 2024-11-25 | $570.3 | $557.6 | $12.65 | 831,547.0 | -0.57% |
| 2024-11-22 | $568.4 | $555.8 | $12.60 | 882,469.0 | +1.28% |
Synopsys Inc (SNPS) 株の年ごとの株価履歴
この詳細な分析では、Synopsys Inc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SNPS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、Synopsys Inc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Synopsys Inc (SNPS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $593.0 | $483.5 | $109.5 | 25,361,135.0 | -11.87% |
| 2024-11 | $574.6 | $508.8 | $65.81 | 15,167,476.0 | +8.74% |
| 2024-10 | $550.6 | $489.4 | $61.14 | 21,138,465.0 | +1.43% |
| 2024-09 | $525.5 | $457.5 | $67.98 | 23,973,040.0 | -2.54% |
| 2024-08 | $585.7 | $474.6 | $111.1 | 24,606,193.0 | -6.94% |
| 2024-07 | $624.8 | $522.2 | $102.6 | 17,184,649.0 | -6.17% |
| 2024-06 | $623.0 | $550.0 | $73.02 | 15,842,141.0 | +6.11% |
| 2024-05 | $605.5 | $512.1 | $93.33 | 17,672,281.0 | +5.69% |
| 2024-04 | $592.7 | $508.2 | $84.52 | 20,180,116.0 | -7.16% |
| 2024-03 | $616.5 | $546.9 | $69.63 | 20,464,856.0 | -0.39% |
| 2024-02 | $629.4 | $527.0 | $102.4 | 24,105,103.0 | +7.57% |
| 2024-01 | $554.6 | $477.6 | $76.92 | 36,168,791.0 | +3.58% |
2023年のSynopsys Inc (SNPS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $573.8 | $510.7 | $63.03 | 21,649,780.0 | -5.21% |
| 2023-11 | $564.8 | $468.0 | $96.78 | 17,952,480.0 | +15.72% |
| 2023-10 | $502.7 | $448.3 | $54.41 | 16,573,579.0 | +2.28% |
| 2023-09 | $471.9 | $440.6 | $31.32 | 15,888,143.0 | +0.02% |
| 2023-08 | $464.0 | $418.5 | $45.46 | 16,169,546.0 | +1.57% |
| 2023-07 | $465.7 | $425.4 | $40.26 | 17,747,512.0 | +3.76% |
| 2023-06 | $460.9 | $416.9 | $44.00 | 22,970,264.0 | -4.30% |
| 2023-05 | $467.6 | $365.5 | $102.1 | 24,095,136.0 | +22.53% |
| 2023-04 | $392.8 | $360.4 | $32.43 | 12,091,104.0 | -3.87% |
| 2023-03 | $386.7 | $350.6 | $36.14 | 19,060,339.0 | +6.18% |
| 2023-02 | $379.8 | $348.0 | $31.79 | 17,511,030.0 | +2.83% |
| 2023-01 | $359.9 | $312.2 | $47.62 | 12,646,714.0 | +10.79% |
2022年のSynopsys Inc (SNPS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $364.0 | $314.9 | $49.07 | 20,159,515.0 | -5.96% |
| 2022-11 | $340.6 | $269.9 | $70.73 | 17,569,152.0 | +16.06% |
| 2022-10 | $326.1 | $267.0 | $59.11 | 24,616,232.0 | -4.24% |
| 2022-09 | $342.5 | $299.7 | $42.86 | 24,639,859.0 | -11.71% |
| 2022-08 | $391.2 | $341.6 | $49.55 | 24,622,212.0 | -5.84% |
| 2022-07 | $369.2 | $294.3 | $74.96 | 15,526,495.0 | +21.01% |
| 2022-06 | $335.3 | $286.3 | $48.99 | 18,469,863.0 | -4.86% |
| 2022-05 | $324.5 | $255.0 | $69.48 | 23,231,506.0 | +11.30% |
| 2022-04 | $341.2 | $281.3 | $59.86 | 19,272,656.0 | -13.95% |
| 2022-03 | $342.6 | $277.2 | $65.43 | 23,943,239.0 | +6.68% |
| 2022-02 | $324.5 | $275.0 | $49.52 | 18,377,948.0 | +0.61% |
| 2022-01 | $371.7 | $279.4 | $92.30 | 18,427,707.0 | -15.74% |
2.47%
大文字化:
|
ボリューム (24 時間):