ストックスクリーナーアプリを入手
33.23
1.66%
-0.56
プレマーケット:
31.76
-1.47
-4.42%
St Microelectronics (STM) 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 |
|---|---|---|---|---|---|
| 2026-03-18 | $34.05 | $33.04 | $1.01 | 5,144,905.0 | -1.66% |
| 2026-03-17 | $34.23 | $33.51 | $0.716 | 6,413,361.0 | +0.99% |
| 2026-03-16 | $34.17 | $32.89 | $1.28 | 11,423,983.0 | +1.79% |
| 2026-03-13 | $33.73 | $32.59 | $1.14 | 7,640,975.0 | -1.11% |
| 2026-03-12 | $34.29 | $32.97 | $1.32 | 11,448,239.0 | -2.41% |
| 2026-03-11 | $34.37 | $33.47 | $0.895 | 6,750,786.0 | +1.61% |
| 2026-03-10 | $34.60 | $33.40 | $1.20 | 12,462,827.0 | -0.03% |
| 2026-03-09 | $33.73 | $30.66 | $3.07 | 13,782,049.0 | +6.92% |
| 2026-03-06 | $31.88 | $31.19 | $0.69 | 7,457,112.0 | -5.85% |
| 2026-03-05 | $34.11 | $32.49 | $1.62 | 10,011,868.0 | -0.06% |
| 2026-03-04 | $33.43 | $31.88 | $1.55 | 10,043,334.0 | +5.41% |
| 2026-03-03 | $31.91 | $30.89 | $1.02 | 8,222,747.0 | -5.56% |
| 2026-03-02 | $33.52 | $32.53 | $0.985 | 5,552,678.0 | -0.39% |
| 2026-02-27 | $33.74 | $33.18 | $0.5588 | 4,906,828.0 | -2.24% |
| 2026-02-26 | $34.91 | $33.53 | $1.38 | 6,745,959.0 | -0.52% |
| 2026-02-25 | $34.56 | $33.73 | $0.84 | 4,201,723.0 | +1.50% |
| 2026-02-24 | $34.86 | $33.91 | $0.95 | 6,119,496.0 | +0.18% |
| 2026-02-23 | $34.17 | $33.45 | $0.725 | 4,240,826.0 | +1.10% |
| 2026-02-20 | $33.88 | $33.18 | $0.695 | 4,851,093.0 | +1.27% |
| 2026-02-19 | $33.64 | $33.04 | $0.60 | 4,731,946.0 | -1.69% |
| 2026-02-18 | $34.32 | $33.56 | $0.76 | 6,304,661.0 | +1.72% |
St Microelectronics (STM) 株の年ごとの株価履歴
この詳細な分析では、St Microelectronics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STM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、St Microelectronics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St Microelectronics (STM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-03 | $34.60 | $30.66 | $3.94 | 121,499,769.0 | -1.13% |
| 2026-02 | $35.07 | $27.27 | $7.80 | 162,612,654.0 | +20.51% |
| 2026-01 | $30.41 | $26.91 | $3.50 | 144,368,267.0 | +7.52% |
2025年のSt Microelectronics (STM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $26.95 | $22.86 | $4.09 | 115,406,207.0 | +13.35% |
| 2025-11 | $24.66 | $21.11 | $3.55 | 97,364,942.0 | -6.05% |
| 2025-10 | $30.98 | $24.37 | $6.61 | 151,405,438.0 | -13.41% |
| 2025-09 | $29.23 | $25.25 | $3.98 | 128,445,935.0 | +4.71% |
| 2025-08 | $28.00 | $24.55 | $3.45 | 130,559,675.0 | +6.13% |
| 2025-07 | $33.47 | $25.32 | $8.15 | 179,184,815.0 | -16.38% |
| 2025-06 | $30.59 | $24.61 | $5.98 | 148,853,503.0 | +21.59% |
| 2025-05 | $26.29 | $22.50 | $3.79 | 125,466,226.0 | +10.13% |
| 2025-04 | $23.45 | $17.25 | $6.20 | 204,193,074.0 | +3.42% |
| 2025-03 | $26.52 | $21.41 | $5.11 | 137,667,457.0 | -11.06% |
| 2025-02 | $28.27 | $21.36 | $6.91 | 140,489,923.0 | +9.98% |
| 2025-01 | $26.90 | $21.96 | $4.94 | 132,682,858.0 | -10.09% |
2024年のSt Microelectronics (STM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $27.05 | $24.15 | $2.90 | 104,833,282.0 | -2.08% |
| 2024-11 | $27.45 | $23.95 | $3.50 | 101,022,611.0 | -6.04% |
| 2024-10 | $29.49 | $26.62 | $2.86 | 105,093,950.0 | -8.71% |
| 2024-09 | $31.16 | $27.45 | $3.71 | 102,799,302.0 | -6.95% |
| 2024-08 | $32.79 | $28.19 | $4.60 | 91,991,191.0 | -5.36% |
| 2024-07 | $43.32 | $32.54 | $10.78 | 91,026,795.0 | -14.05% |
| 2024-06 | $45.39 | $38.81 | $6.58 | 62,847,854.0 | -6.41% |
| 2024-05 | $43.09 | $38.49 | $4.60 | 64,225,815.0 | +6.09% |
| 2024-04 | $44.40 | $38.37 | $6.03 | 78,444,472.0 | -8.51% |
| 2024-03 | $49.05 | $42.90 | $6.15 | 69,964,921.0 | -5.22% |
| 2024-02 | $46.98 | $43.17 | $3.80 | 65,111,684.0 | +3.40% |
| 2024-01 | $49.04 | $41.84 | $7.20 | 88,246,842.0 | -11.99% |
0.82%
0.85%
大文字化:
|
ボリューム (24 時間):