ストックスクリーナーアプリを入手
553.82
2.18%
12.26
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $556.0 | $543.5 | $12.42 | 292,208.0 | +2.24% |
| 2024-11-20 | $542.2 | $528.6 | $13.56 | 550,558.0 | +1.41% |
| 2024-11-19 | $535.0 | $515.0 | $20.00 | 563,164.0 | +1.92% |
| 2024-11-18 | $531.0 | $518.9 | $12.06 | 670,019.0 | +0.62% |
| 2024-11-15 | $542.1 | $519.7 | $22.48 | 1,014,530.0 | -5.03% |
| 2024-11-14 | $557.4 | $541.7 | $15.74 | 764,475.0 | -1.73% |
| 2024-11-13 | $567.0 | $550.1 | $16.93 | 614,758.0 | +0.81% |
| 2024-11-12 | $555.9 | $548.7 | $7.12 | 553,113.0 | -0.50% |
| 2024-11-11 | $561.5 | $553.3 | $8.26 | 521,746.0 | -0.94% |
| 2024-11-08 | $573.8 | $559.9 | $13.94 | 942,410.0 | -2.10% |
| 2024-11-07 | $574.6 | $557.8 | $16.82 | 1,077,738.0 | +3.70% |
| 2024-11-06 | $554.8 | $534.3 | $20.55 | 1,265,470.0 | +5.97% |
| 2024-11-05 | $532.4 | $521.1 | $11.21 | 612,607.0 | -0.48% |
| 2024-11-04 | $527.2 | $517.0 | $10.27 | 569,420.0 | +1.18% |
| 2024-11-01 | $521.6 | $508.8 | $12.77 | 810,158.0 | +0.93% |
| 2024-10-31 | $532.0 | $512.8 | $19.14 | 1,177,979.0 | -4.25% |
| 2024-10-30 | $536.9 | $523.3 | $13.59 | 1,217,139.0 | +1.36% |
| 2024-10-29 | $531.4 | $509.4 | $22.03 | 1,150,421.0 | +6.66% |
| 2024-10-28 | $505.2 | $495.9 | $9.29 | 614,598.0 | -1.08% |
| 2024-10-25 | $508.4 | $498.6 | $9.73 | 605,475.0 | +1.28% |
| 2024-10-24 | $500.6 | $491.1 | $9.53 | 643,734.0 | +0.37% |
| 2024-10-23 | $502.4 | $489.8 | $12.65 | 641,103.0 | -1.79% |
| 2024-10-22 | $503.6 | $495.4 | $8.16 | 672,058.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $574.6 | $508.8 | $65.81 | 10,822,374.0 | +7.80% |
| 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% |
0.98%
大文字化:
|
ボリューム (24 時間):