ストックスクリーナーアプリを入手
0.3918
8.95%
0.0322
Stem Inc (STEM) 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 |
|---|---|---|---|---|---|
| 2024-11-22 | $0.426 | $0.35 | $0.076 | 10,060,193.0 | +8.95% |
| 2024-11-21 | $0.37 | $0.332 | $0.038 | 5,960,246.0 | +7.86% |
| 2024-11-20 | $0.3488 | $0.323 | $0.0258 | 5,285,024.0 | -2.34% |
| 2024-11-19 | $0.3599 | $0.335 | $0.0249 | 6,621,454.0 | -3.99% |
| 2024-11-18 | $0.3717 | $0.351 | $0.0207 | 5,186,241.0 | +0.74% |
| 2024-11-15 | $0.38 | $0.35 | $0.03 | 6,893,790.0 | -4.59% |
| 2024-11-14 | $0.3934 | $0.368 | $0.0254 | 3,700,621.0 | -1.33% |
| 2024-11-13 | $0.4094 | $0.364 | $0.0454 | 9,454,419.0 | -4.58% |
| 2024-11-12 | $0.4387 | $0.3754 | $0.0633 | 7,618,389.0 | -4.15% |
| 2024-11-11 | $0.415 | $0.35 | $0.065 | 7,690,182.0 | +13.26% |
| 2024-11-08 | $0.3742 | $0.35 | $0.0242 | 4,318,643.0 | +3.43% |
| 2024-11-07 | $0.40 | $0.35 | $0.05 | 6,549,876.0 | -10.35% |
| 2024-11-06 | $0.4153 | $0.31 | $0.1053 | 6,047,784.0 | -13.24% |
| 2024-11-05 | $0.4789 | $0.4062 | $0.0727 | 6,104,054.0 | +7.14% |
| 2024-11-04 | $0.42 | $0.3806 | $0.0394 | 6,727,922.0 | +5.13% |
| 2024-11-01 | $0.4359 | $0.3758 | $0.0601 | 7,040,918.0 | +5.83% |
| 2024-10-31 | $0.45 | $0.3266 | $0.1234 | 10,440,442.0 | -21.60% |
| 2024-10-30 | $0.5486 | $0.48 | $0.0686 | 6,004,307.0 | -11.00% |
| 2024-10-29 | $0.5899 | $0.5362 | $0.0537 | 4,542,479.0 | -5.90% |
| 2024-10-28 | $0.5872 | $0.54 | $0.0472 | 3,475,020.0 | +6.25% |
| 2024-10-25 | $0.56 | $0.5205 | $0.0395 | 2,920,229.0 | +0.32% |
| 2024-10-24 | $0.57 | $0.50 | $0.07 | 5,912,582.0 | +6.81% |
Stem Inc (STEM) 株の年ごとの株価履歴
この詳細な分析では、Stem 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STEM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、Stem 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Stem Inc (STEM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.4789 | $0.31 | $0.1689 | 115,319,949.0 | +3.79% |
| 2024-10 | $0.67 | $0.3132 | $0.3568 | 161,533,732.0 | +8.41% |
| 2024-09 | $0.5833 | $0.3031 | $0.2802 | 112,954,907.0 | -40.28% |
| 2024-08 | $1.24 | $0.4711 | $0.7687 | 230,849,499.0 | -52.20% |
| 2024-07 | $1.52 | $0.99 | $0.53 | 68,886,378.0 | +9.91% |
| 2024-06 | $1.43 | $1.07 | $0.36 | 67,258,872.0 | -16.54% |
| 2024-05 | $1.97 | $1.16 | $0.81 | 121,972,390.0 | -27.72% |
| 2024-04 | $2.23 | $1.46 | $0.77 | 79,226,558.0 | -15.98% |
| 2024-03 | $2.75 | $1.73 | $1.02 | 126,822,889.0 | -18.28% |
| 2024-02 | $3.58 | $2.49 | $1.09 | 96,944,120.0 | -9.46% |
| 2024-01 | $4.00 | $2.63 | $1.37 | 82,806,157.0 | -23.71% |
2023年のStem Inc (STEM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.30 | $2.78 | $1.52 | 94,413,942.0 | +35.19% |
| 2023-11 | $3.85 | $2.33 | $1.52 | 100,319,304.0 | -15.09% |
| 2023-10 | $4.30 | $3.00 | $1.30 | 87,271,354.0 | -20.28% |
| 2023-09 | $5.38 | $3.91 | $1.47 | 73,399,171.0 | -16.70% |
| 2023-08 | $7.79 | $4.82 | $2.96 | 97,190,602.0 | -28.01% |
| 2023-07 | $7.75 | $5.25 | $2.50 | 96,425,376.0 | +23.60% |
| 2023-06 | $6.66 | $4.95 | $1.71 | 132,018,070.0 | +3.62% |
| 2023-05 | $5.53 | $3.71 | $1.82 | 131,377,800.0 | +30.50% |
| 2023-04 | $6.09 | $4.08 | $2.01 | 115,314,881.0 | -25.40% |
| 2023-03 | $9.54 | $4.67 | $4.87 | 135,846,739.0 | -30.51% |
| 2023-02 | $11.36 | $7.70 | $3.66 | 80,463,006.0 | -17.24% |
| 2023-01 | $11.00 | $7.42 | $3.58 | 102,593,617.0 | +10.29% |
2022年のStem Inc (STEM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $13.58 | $8.16 | $5.42 | 66,639,590.0 | -31.60% |
| 2022-11 | $14.83 | $11.08 | $3.75 | 56,374,704.0 | -3.90% |
| 2022-10 | $14.79 | $10.95 | $3.84 | 54,824,680.0 | +1.95% |
| 2022-09 | $18.02 | $11.84 | $6.18 | 107,421,491.0 | -15.14% |
| 2022-08 | $16.98 | $10.67 | $6.31 | 102,494,875.0 | +38.75% |
| 2022-07 | $11.47 | $6.74 | $4.73 | 56,832,319.0 | +58.24% |
| 2022-06 | $9.95 | $6.07 | $3.88 | 81,376,950.0 | -17.13% |
| 2022-05 | $9.22 | $5.72 | $3.50 | 101,422,513.0 | +20.50% |
| 2022-04 | $12.46 | $7.08 | $5.38 | 62,212,957.0 | -34.88% |
| 2022-03 | $11.94 | $7.26 | $4.68 | 99,504,464.0 | +15.65% |
| 2022-02 | $13.05 | $7.95 | $5.10 | 97,758,049.0 | -22.48% |
| 2022-01 | $19.75 | $10.42 | $9.33 | 68,335,894.0 | -35.27% |
0.05%
8.69%
大文字化:
|
ボリューム (24 時間):