ストックスクリーナーアプリを入手
26.00
1.33%
0.34
アフターアワーズ：
26.00
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $26.43 | $25.98 | $0.45 | 6,563,833.0 | +1.33% |
| 2025-12-04 | $25.90 | $25.56 | $0.34 | 6,539,556.0 | -0.58% |
| 2025-12-03 | $25.82 | $24.27 | $1.55 | 15,001,318.0 | +7.14% |
| 2025-12-02 | $24.16 | $23.23 | $0.925 | 8,099,052.0 | +4.02% |
| 2025-12-01 | $23.34 | $22.86 | $0.48 | 4,759,537.0 | +0.74% |
| 2025-11-28 | $23.02 | $22.73 | $0.29 | 2,308,588.0 | +1.50% |
| 2025-11-26 | $22.85 | $22.47 | $0.38 | 5,537,279.0 | +0.85% |
| 2025-11-25 | $22.50 | $21.98 | $0.515 | 4,863,741.0 | +1.72% |
| 2025-11-24 | $22.18 | $21.77 | $0.405 | 4,794,372.0 | +0.50% |
| 2025-11-21 | $22.20 | $21.25 | $0.955 | 5,873,508.0 | +3.63% |
| 2025-11-20 | $22.21 | $21.11 | $1.10 | 7,598,462.0 | -5.15% |
| 2025-11-19 | $22.59 | $22.13 | $0.46 | 3,478,846.0 | +0.04% |
| 2025-11-18 | $22.48 | $22.05 | $0.44 | 5,709,108.0 | -1.76% |
| 2025-11-17 | $23.28 | $22.51 | $0.77 | 4,367,674.0 | -2.57% |
| 2025-11-14 | $23.62 | $23.06 | $0.565 | 4,231,390.0 | -1.85% |
| 2025-11-13 | $24.37 | $23.59 | $0.775 | 5,928,264.0 | -0.92% |
| 2025-11-12 | $24.29 | $23.79 | $0.50 | 6,841,526.0 | +1.27% |
| 2025-11-11 | $23.98 | $23.66 | $0.325 | 4,549,709.0 | -0.13% |
| 2025-11-10 | $23.86 | $23.39 | $0.47 | 4,266,005.0 | +0.85% |
| 2025-11-07 | $23.64 | $23.05 | $0.59 | 8,179,239.0 | -0.47% |
| 2025-11-06 | $24.07 | $23.55 | $0.51 | 4,167,024.0 | -1.50% |
| 2025-11-05 | $24.31 | $23.47 | $0.8355 | 4,606,919.0 | +2.48% |
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。
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 | $26.43 | $22.86 | $3.57 | 47,527,129.0 | +13.09% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $51.27 | $46.81 | $4.46 | 50,619,463.0 | +5.67% |
| 2023-11 | $47.81 | $37.85 | $9.96 | 67,699,814.0 | +24.91% |
| 2023-10 | $45.40 | $37.21 | $8.19 | 90,503,310.0 | -12.00% |
| 2023-09 | $47.78 | $41.45 | $6.34 | 53,820,770.0 | -8.68% |
| 2023-08 | $53.72 | $45.33 | $8.39 | 66,184,386.0 | -11.96% |
| 2023-07 | $55.85 | $46.61 | $9.24 | 67,422,781.0 | +7.38% |
| 2023-06 | $50.30 | $43.62 | $6.68 | 67,745,334.0 | +15.08% |
| 2023-05 | $45.47 | $41.09 | $4.37 | 74,097,601.0 | +1.31% |
| 2023-04 | $53.22 | $41.48 | $11.74 | 69,877,376.0 | -19.84% |
| 2023-03 | $53.53 | $45.76 | $7.77 | 90,131,547.0 | +11.07% |
| 2023-02 | $50.80 | $46.92 | $3.88 | 69,063,080.0 | +1.99% |
| 2023-01 | $47.88 | $35.20 | $12.68 | 73,214,416.0 | +32.75% |
1.69%
大文字化:
|
ボリューム (24 時間):