ストックスクリーナーアプリを入手
0.4469
0.47%
-0.0021
アフターアワーズ：
.46
0.0131
+2.93%
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 |
|---|---|---|---|---|---|
| 2024-09-18 | $0.487 | $0.4322 | $0.0548 | 3,525,489.0 | -0.47% |
| 2024-09-17 | $0.47 | $0.4306 | $0.0394 | 3,342,310.0 | +4.30% |
| 2024-09-16 | $0.4473 | $0.42 | $0.0273 | 3,297,416.0 | -2.93% |
| 2024-09-13 | $0.4495 | $0.4132 | $0.0363 | 4,063,804.0 | +4.35% |
| 2024-09-12 | $0.4577 | $0.4201 | $0.0376 | 3,023,045.0 | -7.49% |
| 2024-09-11 | $0.4627 | $0.3794 | $0.0833 | 8,201,955.0 | +20.89% |
| 2024-09-10 | $0.411 | $0.3708 | $0.0402 | 5,278,196.0 | -6.84% |
| 2024-09-09 | $0.4667 | $0.4061 | $0.0606 | 6,336,357.0 | -7.76% |
| 2024-09-06 | $0.4659 | $0.44 | $0.0259 | 5,060,678.0 | -3.30% |
| 2024-09-05 | $0.5077 | $0.4455 | $0.0622 | 7,307,800.0 | -8.12% |
| 2024-09-04 | $0.577 | $0.48 | $0.097 | 8,521,333.0 | +2.26% |
| 2024-09-03 | $0.5833 | $0.4803 | $0.103 | 11,229,005.0 | -16.53% |
| 2024-08-30 | $0.6575 | $0.58 | $0.0775 | 6,328,509.0 | -5.51% |
| 2024-08-29 | $0.6398 | $0.5606 | $0.0792 | 8,933,361.0 | +6.03% |
| 2024-08-28 | $0.6594 | $0.5761 | $0.0833 | 10,160,963.0 | -9.25% |
| 2024-08-27 | $0.709 | $0.63 | $0.079 | 7,436,732.0 | -7.51% |
| 2024-08-26 | $0.76 | $0.654 | $0.106 | 8,167,284.0 | -7.35% |
| 2024-08-23 | $0.79 | $0.6311 | $0.1589 | 30,725,657.0 | +22.23% |
| 2024-08-22 | $0.6537 | $0.6005 | $0.0532 | 8,987,716.0 | -2.89% |
| 2024-08-21 | $0.6575 | $0.57 | $0.0875 | 11,171,209.0 | +10.23% |
| 2024-08-20 | $0.5988 | $0.5532 | $0.0456 | 9,068,459.0 | +1.63% |
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。
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 |
|---|---|---|---|---|---|
| 2024-09 | $0.5833 | $0.3708 | $0.2125 | 72,712,877.0 | -23.36% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $13.58 | $8.16 | $5.42 | 66,639,590.0 | -31.60% |
| 2022-11 | $14.83 | $11.08 | $3.75 | 56,374,704.0 | -3.90% |
| 2022-10 | $14.79 | $10.95 | $3.84 | 54,824,680.0 | +1.95% |
| 2022-09 | $18.02 | $11.84 | $6.18 | 107,421,491.0 | -15.14% |
| 2022-08 | $16.98 | $10.67 | $6.31 | 102,494,875.0 | +38.75% |
| 2022-07 | $11.47 | $6.74 | $4.73 | 56,832,319.0 | +58.24% |
| 2022-06 | $9.95 | $6.07 | $3.88 | 81,376,950.0 | -17.13% |
| 2022-05 | $9.22 | $5.72 | $3.50 | 101,422,513.0 | +20.50% |
| 2022-04 | $12.46 | $7.08 | $5.38 | 62,212,957.0 | -34.88% |
| 2022-03 | $11.94 | $7.26 | $4.68 | 99,504,464.0 | +15.65% |
| 2022-02 | $13.05 | $7.95 | $5.10 | 97,758,049.0 | -22.48% |
| 2022-01 | $19.75 | $10.42 | $9.33 | 68,335,894.0 | -35.27% |
1.69%
1.14%
大文字化:
|
ボリューム (24 時間):