ストックスクリーナーアプリを入手
12.74
28.26%
2.69
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $13.72 | $11.62 | $2.10 | 716,542.0 | +25.37% |
| 2026-03-04 | $10.73 | $9.76 | $0.97 | 356,899.0 | +5.79% |
| 2026-03-03 | $9.85 | $9.35 | $0.50 | 143,689.0 | -5.66% |
| 2026-03-02 | $10.60 | $9.91 | $0.6911 | 136,183.0 | -4.19% |
| 2026-02-27 | $11.10 | $10.23 | $0.865 | 189,651.0 | -7.73% |
| 2026-02-26 | $11.65 | $10.93 | $0.73 | 86,491.0 | -2.15% |
| 2026-02-25 | $12.04 | $11.27 | $0.7717 | 150,386.0 | +4.49% |
| 2026-02-24 | $11.33 | $10.35 | $0.98 | 88,171.0 | +4.90% |
| 2026-02-23 | $11.00 | $10.35 | $0.65 | 161,364.0 | -5.68% |
| 2026-02-20 | $11.85 | $11.02 | $0.8312 | 137,376.0 | -1.83% |
| 2026-02-19 | $11.50 | $11.00 | $0.50 | 66,046.0 | +1.50% |
| 2026-02-18 | $11.71 | $11.08 | $0.63 | 76,113.0 | +0.00% |
| 2026-02-17 | $11.48 | $10.79 | $0.6861 | 100,877.0 | +0.00% |
| 2026-02-13 | $11.62 | $10.88 | $0.745 | 113,016.0 | +1.53% |
| 2026-02-12 | $11.76 | $10.72 | $1.04 | 265,556.0 | -3.22% |
| 2026-02-11 | $12.28 | $11.17 | $1.11 | 217,499.0 | -2.87% |
| 2026-02-10 | $12.45 | $11.71 | $0.74 | 195,634.0 | -4.75% |
| 2026-02-09 | $12.70 | $11.86 | $0.8399 | 218,966.0 | -2.51% |
| 2026-02-06 | $12.95 | $11.76 | $1.19 | 253,197.0 | +6.34% |
| 2026-02-05 | $14.09 | $11.80 | $2.29 | 446,359.0 | -16.56% |
| 2026-02-04 | $15.49 | $13.68 | $1.81 | 229,673.0 | -6.45% |
| 2026-02-03 | $16.23 | $14.41 | $1.82 | 287,140.0 | -1.54% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-03 | $13.72 | $9.35 | $4.37 | 1,353,313.0 | +19.89% |
| 2026-02 | $16.23 | $10.23 | $6.00 | 3,477,182.0 | -32.63% |
| 2026-01 | $21.61 | $15.39 | $6.22 | 5,300,012.0 | +3.65% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $22.12 | $14.80 | $7.32 | 4,012,058.0 | -11.73% |
| 2025-11 | $20.55 | $13.43 | $7.12 | 4,315,416.0 | -11.78% |
| 2025-10 | $32.23 | $16.79 | $15.44 | 10,659,733.0 | +11.93% |
| 2025-09 | $23.00 | $13.14 | $9.86 | 6,566,627.0 | +15.80% |
| 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% |
0.00%
大文字化:
|
ボリューム (24 時間):