ストックスクリーナーアプリを入手
17.38
1.59%
-0.225
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 |
|---|---|---|---|---|---|
| 2025-09-18 | $18.11 | $16.92 | $1.19 | 199,946.0 | -1.48% |
| 2025-09-17 | $18.48 | $16.57 | $1.91 | 524,355.0 | +6.41% |
| 2025-09-16 | $16.66 | $15.07 | $1.59 | 343,378.0 | +8.89% |
| 2025-09-15 | $15.35 | $14.60 | $0.75 | 186,241.0 | +2.64% |
| 2025-09-12 | $14.85 | $14.13 | $0.72 | 110,507.0 | +1.37% |
| 2025-09-11 | $14.88 | $13.18 | $1.70 | 224,126.0 | +10.77% |
| 2025-09-10 | $14.29 | $13.14 | $1.15 | 169,025.0 | -4.91% |
| 2025-09-09 | $14.00 | $13.15 | $0.8496 | 192,444.0 | +2.67% |
| 2025-09-08 | $13.95 | $13.39 | $0.558 | 109,952.0 | -3.43% |
| 2025-09-05 | $14.30 | $13.50 | $0.80 | 82,394.0 | -1.76% |
| 2025-09-04 | $14.64 | $13.47 | $1.17 | 106,339.0 | -1.79% |
| 2025-09-03 | $14.91 | $14.17 | $0.7447 | 181,225.0 | -2.36% |
| 2025-09-02 | $15.00 | $14.31 | $0.6874 | 179,933.0 | -1.92% |
| 2025-08-29 | $16.03 | $14.60 | $1.43 | 166,898.0 | -3.69% |
| 2025-08-28 | $16.85 | $15.70 | $1.15 | 117,228.0 | -3.32% |
| 2025-08-27 | $17.00 | $16.16 | $0.835 | 80,036.0 | -3.16% |
| 2025-08-26 | $17.09 | $15.88 | $1.21 | 166,959.0 | +1.73% |
| 2025-08-25 | $17.21 | $16.17 | $1.04 | 155,662.0 | -1.46% |
| 2025-08-22 | $16.89 | $14.56 | $2.33 | 344,511.0 | +9.48% |
| 2025-08-21 | $16.44 | $15.25 | $1.19 | 223,068.0 | -7.16% |
| 2025-08-20 | $16.47 | $13.62 | $2.85 | 651,749.0 | +13.27% |
| 2025-08-19 | $15.14 | $13.84 | $1.30 | 255,784.0 | +0.97% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-09 | $18.48 | $13.14 | $5.34 | 2,609,865.0 | +14.61% |
| 2025-08 | $17.21 | $11.13 | $6.07 | 6,554,836.0 | +16.21% |
| 2025-07 | $19.48 | $6.04 | $13.44 | 18,897,101.0 | +108.99% |
| 2025-06 | $9.78 | $0.4119 | $9.37 | 53,364,990.0 | +1,174% |
| 2025-05 | $0.619 | $0.351 | $0.268 | 81,358,120.0 | -9.58% |
| 2025-04 | $0.5898 | $0.2907 | $0.2991 | 89,317,370.0 | +54.41% |
| 2025-03 | $0.5242 | $0.35 | $0.1742 | 75,127,838.0 | -18.42% |
| 2025-02 | $0.72 | $0.41 | $0.31 | 128,257,104.0 | -29.22% |
| 2025-01 | $1.68 | $0.5589 | $1.12 | 411,385,012.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.88 | $0.3029 | $0.5771 | 217,147,094.0 | +90.82% |
| 2024-11 | $0.4789 | $0.31 | $0.1689 | 124,435,961.0 | +3.89% |
| 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% |
1.31%
0.06%
大文字化:
|
ボリューム (24 時間):