ストックスクリーナーアプリを入手
16.25
3.16%
-0.53
アフターアワーズ：
16.26
0.01
+0.06%
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $17.00 | $16.16 | $0.835 | 80,036.0 | -3.16% |
| 2025-08-26 | $17.09 | $15.88 | $1.21 | 166,959.0 | +1.73% |
| 2025-08-25 | $17.21 | $16.17 | $1.04 | 155,662.0 | -1.46% |
| 2025-08-22 | $16.89 | $14.56 | $2.33 | 344,511.0 | +9.48% |
| 2025-08-21 | $16.44 | $15.25 | $1.19 | 223,068.0 | -7.16% |
| 2025-08-20 | $16.47 | $13.62 | $2.85 | 651,749.0 | +13.27% |
| 2025-08-19 | $15.14 | $13.84 | $1.30 | 255,784.0 | +0.97% |
| 2025-08-18 | $14.68 | $13.35 | $1.33 | 336,101.0 | -2.57% |
| 2025-08-15 | $15.32 | $14.26 | $1.06 | 236,031.0 | +0.54% |
| 2025-08-14 | $14.78 | $13.64 | $1.14 | 255,248.0 | -3.54% |
| 2025-08-13 | $15.35 | $13.64 | $1.71 | 294,408.0 | +7.48% |
| 2025-08-12 | $14.64 | $13.25 | $1.39 | 265,783.0 | +1.79% |
| 2025-08-11 | $15.31 | $12.80 | $2.51 | 626,757.0 | +9.51% |
| 2025-08-08 | $13.50 | $11.90 | $1.60 | 528,652.0 | +2.17% |
| 2025-08-07 | $12.80 | $11.77 | $1.03 | 410,872.0 | +6.87% |
| 2025-08-06 | $11.99 | $11.13 | $0.8575 | 324,426.0 | -2.18% |
| 2025-08-05 | $13.63 | $11.88 | $1.75 | 383,047.0 | -11.65% |
| 2025-08-04 | $14.02 | $12.67 | $1.35 | 418,532.0 | +10.22% |
| 2025-08-01 | $12.84 | $12.12 | $0.7184 | 313,084.0 | -6.07% |
| 2025-07-31 | $14.40 | $12.81 | $1.59 | 468,049.0 | -8.57% |
| 2025-07-30 | $15.43 | $13.93 | $1.50 | 416,604.0 | -6.13% |
| 2025-07-29 | $18.43 | $14.95 | $3.48 | 1,270,831.0 | -19.78% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $17.21 | $11.13 | $6.07 | 6,350,746.0 | +24.81% |
| 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% |
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% |
3.96%
0.99%
大文字化:
|
ボリューム (24 時間):