ストックスクリーナーアプリを入手
472.28
10.46%
46.88
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 |
|---|---|---|---|---|---|
| 2025-09-18 | $472.3 | $448.0 | $24.31 | 4,610,079.0 | +10.95% |
| 2025-09-17 | $429.2 | $417.5 | $11.74 | 3,074,464.0 | -0.13% |
| 2025-09-16 | $427.4 | $417.0 | $10.37 | 2,996,879.0 | +1.61% |
| 2025-09-15 | $434.0 | $416.8 | $17.20 | 4,277,282.0 | -1.47% |
| 2025-09-12 | $444.2 | $421.9 | $22.25 | 6,641,319.0 | -2.89% |
| 2025-09-11 | $439.7 | $405.5 | $34.18 | 15,228,611.0 | +12.98% |
| 2025-09-10 | $429.6 | $380.8 | $48.80 | 20,992,072.0 | -35.84% |
| 2025-09-09 | $614.9 | $602.5 | $12.39 | 1,991,128.0 | -0.77% |
| 2025-09-08 | $615.8 | $599.2 | $16.57 | 1,709,792.0 | +1.83% |
| 2025-09-05 | $615.8 | $594.6 | $21.14 | 1,387,489.0 | -0.63% |
| 2025-09-04 | $602.9 | $584.0 | $18.85 | 1,012,597.0 | +1.66% |
| 2025-09-03 | $593.7 | $586.8 | $6.93 | 822,661.0 | +0.02% |
| 2025-09-02 | $596.8 | $584.0 | $12.82 | 1,387,549.0 | -1.91% |
| 2025-08-29 | $612.0 | $601.9 | $10.06 | 981,346.0 | -1.41% |
| 2025-08-28 | $614.6 | $605.0 | $9.64 | 901,396.0 | +1.49% |
| 2025-08-27 | $603.9 | $593.3 | $10.55 | 915,677.0 | +1.20% |
| 2025-08-26 | $600.1 | $593.0 | $7.13 | 1,224,047.0 | -0.17% |
| 2025-08-25 | $605.3 | $596.1 | $9.24 | 782,833.0 | -1.57% |
| 2025-08-22 | $613.0 | $597.5 | $15.50 | 862,133.0 | +1.40% |
| 2025-08-21 | $603.9 | $593.1 | $10.89 | 1,145,265.0 | -0.49% |
| 2025-08-20 | $613.8 | $595.1 | $18.73 | 1,657,536.0 | -1.90% |
| 2025-08-19 | $624.8 | $611.0 | $13.82 | 1,056,446.0 | -2.01% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-09 | $615.8 | $380.8 | $235.0 | 66,131,922.0 | -21.79% |
| 2025-08 | $636.6 | $593.0 | $43.61 | 21,842,076.0 | -4.73% |
| 2025-07 | $651.7 | $506.1 | $145.7 | 52,136,244.0 | +23.56% |
| 2025-06 | $521.7 | $452.5 | $69.20 | 23,859,675.0 | +10.50% |
| 2025-05 | $521.1 | $437.7 | $83.41 | 28,867,432.0 | +1.08% |
| 2025-04 | $462.4 | $365.7 | $96.69 | 29,935,223.0 | +7.03% |
| 2025-03 | $467.7 | $423.1 | $44.65 | 26,799,119.0 | -6.22% |
| 2025-02 | $545.6 | $448.1 | $97.54 | 21,605,841.0 | -12.98% |
| 2025-01 | $556.3 | $479.0 | $77.31 | 21,792,789.0 | +8.27% |
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 | $478.8 | $114.1 | 26,907,603.0 | -12.85% |
| 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% |
4.05%
0.73%
大文字化:
|
ボリューム (24 時間):