ストックスクリーナーアプリを入手
5.57
1.09%
0.06
アフターアワーズ：
5.46
-0.11
-1.97%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $5.70 | $5.50 | $0.1988 | 71,497.0 | +1.09% |
| 2026-09-03 | $5.62 | $5.42 | $0.20 | 55,617.0 | +0.92% |
| 2026-09-02 | $5.72 | $5.43 | $0.288 | 66,436.0 | -0.55% |
| 2026-09-01 | $5.72 | $5.46 | $0.26 | 76,373.0 | -4.02% |
| 2026-08-31 | $5.74 | $5.50 | $0.24 | 85,959.0 | +5.15% |
| 2026-08-28 | $5.71 | $5.43 | $0.285 | 92,935.0 | -4.56% |
| 2026-08-27 | $5.89 | $5.61 | $0.2776 | 139,036.0 | +0.71% |
| 2026-08-26 | $5.79 | $5.55 | $0.24 | 45,869.0 | +0.89% |
| 2026-08-25 | $5.79 | $5.51 | $0.275 | 79,565.0 | +2.75% |
| 2026-08-24 | $5.72 | $5.37 | $0.35 | 84,371.0 | -4.21% |
| 2026-08-21 | $5.95 | $5.65 | $0.30 | 82,466.0 | +0.88% |
| 2026-08-20 | $5.84 | $5.48 | $0.36 | 83,725.0 | -1.91% |
| 2026-08-19 | $5.97 | $5.66 | $0.3081 | 120,946.0 | -1.37% |
| 2026-08-18 | $6.00 | $5.78 | $0.22 | 94,323.0 | -4.26% |
| 2026-08-17 | $6.45 | $6.03 | $0.42 | 91,537.0 | -3.79% |
| 2026-08-14 | $6.60 | $6.05 | $0.55 | 168,533.0 | +1.60% |
| 2026-08-13 | $7.02 | $5.63 | $1.39 | 479,656.0 | +14.50% |
| 2026-08-12 | $6.04 | $5.42 | $0.6199 | 209,305.0 | -7.47% |
| 2026-08-11 | $5.92 | $5.60 | $0.3202 | 78,152.0 | +3.70% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $5.72 | $5.42 | $0.30 | 341,420.0 | -2.62% |
| 2026-08 | $7.02 | $5.33 | $1.69 | 2,597,557.0 | +4.95% |
| 2026-07 | $8.29 | $4.92 | $3.37 | 2,474,828.0 | -30.22% |
| 2026-06 | $10.50 | $7.12 | $3.38 | 2,915,647.0 | -19.65% |
| 2026-05 | $11.15 | $8.20 | $2.95 | 3,809,738.0 | -9.16% |
| 2026-04 | $12.27 | $8.32 | $3.95 | 2,247,081.0 | +21.04% |
| 2026-03 | $13.72 | $8.12 | $5.60 | 4,361,670.0 | -15.89% |
| 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% |
1.08%
大文字化:
|
ボリューム (24 時間):