ストックスクリーナーアプリを入手
0.4604
1.19%
0.0054
アフターアワーズ：
.46
-0.0004
-0.09%
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 |
|---|---|---|---|---|---|
| 2025-05-23 | $0.4655 | $0.4245 | $0.041 | 1,597,944.0 | +1.19% |
| 2025-05-22 | $0.4876 | $0.351 | $0.1366 | 4,965,867.0 | -6.84% |
| 2025-05-21 | $0.5258 | $0.4802 | $0.0456 | 3,478,278.0 | -7.55% |
| 2025-05-20 | $0.5528 | $0.5204 | $0.0324 | 2,058,062.0 | -1.78% |
| 2025-05-19 | $0.56 | $0.5084 | $0.0517 | 4,467,846.0 | -0.87% |
| 2025-05-16 | $0.5585 | $0.521 | $0.0375 | 2,521,742.0 | +0.18% |
| 2025-05-15 | $0.5508 | $0.53 | $0.0208 | 2,094,950.0 | -2.50% |
| 2025-05-14 | $0.5889 | $0.5405 | $0.0484 | 3,301,696.0 | +1.00% |
| 2025-05-13 | $0.60 | $0.5403 | $0.0597 | 3,904,903.0 | -6.29% |
| 2025-05-12 | $0.5947 | $0.544 | $0.0507 | 5,418,852.0 | +9.58% |
| 2025-05-09 | $0.5699 | $0.5201 | $0.0498 | 2,997,712.0 | -3.06% |
| 2025-05-08 | $0.565 | $0.525 | $0.04 | 2,840,284.0 | +6.25% |
| 2025-05-07 | $0.53 | $0.50 | $0.03 | 2,448,095.0 | +3.88% |
| 2025-05-06 | $0.575 | $0.4823 | $0.0927 | 6,020,153.0 | -0.44% |
| 2025-05-05 | $0.5136 | $0.4799 | $0.0337 | 3,603,766.0 | -2.46% |
| 2025-05-02 | $0.567 | $0.494 | $0.073 | 5,837,164.0 | -3.99% |
| 2025-05-01 | $0.619 | $0.4984 | $0.1206 | 14,863,788.0 | -0.74% |
| 2025-04-30 | $0.5898 | $0.41 | $0.1798 | 28,374,937.0 | +30.34% |
| 2025-04-29 | $0.4215 | $0.3983 | $0.0232 | 2,322,396.0 | -0.95% |
| 2025-04-28 | $0.4411 | $0.3915 | $0.0496 | 2,028,911.0 | +0.87% |
| 2025-04-25 | $0.42 | $0.3964 | $0.0236 | 1,760,618.0 | +2.16% |
| 2025-04-24 | $0.4248 | $0.39 | $0.0348 | 1,464,100.0 | +0.02% |
| 2025-04-23 | $0.4277 | $0.3901 | $0.0376 | 3,236,515.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.619 | $0.351 | $0.268 | 74,019,046.0 | -14.88% |
| 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% |
1.01%
1.88%
大文字化:
|
ボリューム (24 時間):