ストックスクリーナーアプリを入手
409.68
2.01%
8.07
アフターアワーズ：
410.50
0.82
+0.20%
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $411.6 | $401.3 | $10.37 | 1,383,269.0 | +2.01% |
| 2025-11-25 | $405.6 | $394.4 | $11.21 | 1,216,223.0 | -0.75% |
| 2025-11-24 | $405.9 | $391.6 | $14.29 | 2,831,405.0 | +4.19% |
| 2025-11-21 | $392.1 | $376.7 | $15.45 | 1,793,578.0 | +0.72% |
| 2025-11-20 | $405.5 | $383.2 | $22.32 | 1,885,472.0 | -0.18% |
| 2025-11-19 | $400.6 | $381.5 | $19.11 | 2,063,472.0 | +0.65% |
| 2025-11-18 | $389.6 | $376.2 | $13.42 | 2,231,825.0 | -1.65% |
| 2025-11-17 | $399.1 | $388.0 | $11.10 | 1,678,613.0 | +0.11% |
| 2025-11-14 | $397.9 | $386.2 | $11.63 | 1,336,022.0 | -1.04% |
| 2025-11-13 | $403.6 | $392.4 | $11.23 | 2,019,917.0 | -1.22% |
| 2025-11-12 | $403.8 | $394.4 | $9.31 | 1,703,814.0 | +0.81% |
| 2025-11-11 | $399.7 | $390.0 | $9.67 | 1,750,212.0 | -1.29% |
| 2025-11-10 | $401.3 | $388.4 | $12.84 | 1,881,350.0 | +1.87% |
| 2025-11-07 | $400.3 | $386.9 | $13.40 | 2,635,282.0 | -0.68% |
| 2025-11-06 | $411.6 | $391.5 | $20.01 | 4,043,292.0 | -3.17% |
| 2025-11-05 | $416.9 | $402.7 | $14.22 | 4,267,823.0 | -1.74% |
| 2025-11-04 | $437.1 | $415.2 | $21.90 | 4,325,049.0 | -6.59% |
| 2025-11-03 | $452.5 | $437.6 | $14.94 | 1,936,033.0 | -1.78% |
| 2025-10-31 | $456.2 | $442.7 | $13.55 | 1,698,432.0 | +2.46% |
| 2025-10-30 | $452.8 | $438.6 | $14.22 | 1,687,508.0 | -2.73% |
| 2025-10-29 | $457.1 | $444.5 | $12.69 | 2,236,051.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $452.5 | $376.2 | $76.33 | 42,365,920.0 | -9.73% |
| 2025-10 | $495.7 | $432.0 | $63.72 | 46,135,035.0 | -8.02% |
| 2025-09 | $615.8 | $380.8 | $235.0 | 99,683,100.0 | -18.25% |
| 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% |
0.25%
4.21%
大文字化:
|
ボリューム (24 時間):