ストックスクリーナーアプリを入手
65.18
5.57%
3.40
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 |
|---|---|---|---|---|---|
| 2026-07-21 | $65.38 | $64.09 | $1.29 | 3,891,155.0 | +5.49% |
| 2026-07-20 | $62.94 | $61.32 | $1.62 | 7,092,050.0 | -0.45% |
| 2026-07-17 | $63.87 | $58.64 | $5.23 | 15,889,600.0 | -1.13% |
| 2026-07-16 | $65.21 | $62.24 | $2.97 | 13,785,199.0 | -7.35% |
| 2026-07-15 | $70.17 | $65.64 | $4.53 | 11,144,889.0 | -3.39% |
| 2026-07-14 | $71.66 | $68.82 | $2.84 | 12,337,651.0 | +2.42% |
| 2026-07-13 | $70.35 | $67.88 | $2.47 | 12,722,889.0 | -4.18% |
| 2026-07-10 | $72.03 | $69.73 | $2.30 | 6,929,375.0 | +0.10% |
| 2026-07-09 | $72.61 | $70.22 | $2.39 | 8,837,002.0 | +4.16% |
| 2026-07-08 | $68.67 | $65.87 | $2.80 | 9,323,618.0 | +1.87% |
| 2026-07-07 | $68.70 | $66.52 | $2.18 | 14,295,187.0 | -5.76% |
| 2026-07-06 | $73.05 | $71.08 | $1.97 | 7,472,319.0 | +4.45% |
| 2026-07-02 | $73.37 | $66.78 | $6.59 | 16,842,233.0 | -3.35% |
| 2026-07-01 | $73.17 | $69.79 | $3.38 | 14,282,291.0 | -5.57% |
| 2026-06-30 | $75.24 | $73.35 | $1.89 | 9,717,526.0 | +0.13% |
| 2026-06-29 | $74.83 | $69.86 | $4.97 | 9,984,885.0 | +4.72% |
| 2026-06-26 | $72.45 | $70.69 | $1.76 | 9,824,879.0 | -4.62% |
| 2026-06-25 | $75.86 | $71.34 | $4.52 | 10,996,870.0 | +4.23% |
| 2026-06-24 | $72.86 | $69.57 | $3.29 | 7,227,995.0 | -0.81% |
| 2026-06-23 | $74.06 | $71.68 | $2.38 | 14,117,028.0 | -9.36% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $73.37 | $58.64 | $14.73 | 154,845,458.0 | -12.98% |
| 2026-06 | $81.42 | $66.99 | $14.43 | 285,204,416.0 | +8.05% |
| 2026-05 | $71.07 | $54.35 | $16.72 | 222,493,945.0 | +25.70% |
| 2026-04 | $55.30 | $32.63 | $22.67 | 244,325,795.0 | +59.59% |
| 2026-03 | $34.60 | $30.38 | $4.23 | 196,733,727.0 | +2.80% |
| 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% |
3.17%
大文字化:
|
ボリューム (24 時間):