ストックスクリーナーアプリを入手
0.47
3.34%
0.0152
アフターアワーズ：
.46
-0.010
-2.13%
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 |
|---|---|---|---|---|---|
| 2025-06-16 | $0.4742 | $0.425 | $0.0492 | 3,698,790.0 | +3.34% |
| 2025-06-13 | $0.49 | $0.45 | $0.04 | 2,738,210.0 | -7.33% |
| 2025-06-12 | $0.5499 | $0.4895 | $0.0604 | 6,796,421.0 | -18.78% |
| 2025-06-11 | $0.6788 | $0.59 | $0.0888 | 4,789,971.0 | -4.40% |
| 2025-06-10 | $0.69 | $0.5977 | $0.0923 | 4,801,422.0 | +4.19% |
| 2025-06-09 | $0.6278 | $0.56 | $0.0678 | 3,580,068.0 | +7.78% |
| 2025-06-06 | $0.605 | $0.5218 | $0.0832 | 4,067,090.0 | +5.57% |
| 2025-06-05 | $0.5498 | $0.5107 | $0.0391 | 1,753,862.0 | -2.34% |
| 2025-06-04 | $0.5495 | $0.49 | $0.0595 | 3,078,102.0 | +8.25% |
| 2025-06-03 | $0.528 | $0.4701 | $0.0579 | 2,899,811.0 | +5.39% |
| 2025-06-02 | $0.49 | $0.4558 | $0.0342 | 1,639,923.0 | -2.15% |
| 2025-05-30 | $0.5032 | $0.4455 | $0.0577 | 2,932,941.0 | +5.68% |
| 2025-05-29 | $0.4906 | $0.4563 | $0.0343 | 1,551,446.0 | -0.52% |
| 2025-05-28 | $0.4879 | $0.4603 | $0.0276 | 1,682,425.0 | -2.27% |
| 2025-05-27 | $0.4925 | $0.4446 | $0.0479 | 2,770,206.0 | +3.39% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.69 | $0.425 | $0.265 | 43,542,460.0 | -3.91% |
| 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% |
0.57%
6.14%
大文字化:
|
ボリューム (24 時間):