ストックスクリーナーアプリを入手
24.61
0.53%
0.13
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $24.93 | $24.15 | $0.785 | 7,789,267.0 | +0.53% |
| 2024-12-19 | $24.95 | $24.41 | $0.54 | 6,080,678.0 | -1.88% |
| 2024-12-18 | $26.59 | $24.83 | $1.76 | 7,825,762.0 | -3.56% |
| 2024-12-17 | $26.05 | $25.67 | $0.38 | 6,814,070.0 | +0.47% |
| 2024-12-16 | $25.77 | $25.22 | $0.55 | 5,422,335.0 | -2.05% |
| 2024-12-13 | $26.35 | $25.95 | $0.3999 | 4,209,016.0 | +0.23% |
| 2024-12-12 | $26.34 | $26.00 | $0.34 | 3,836,460.0 | -0.11% |
| 2024-12-11 | $26.51 | $26.05 | $0.455 | 4,875,134.0 | -0.23% |
| 2024-12-10 | $26.93 | $26.11 | $0.82 | 6,194,472.0 | -0.83% |
| 2024-12-09 | $27.05 | $26.41 | $0.64 | 6,175,047.0 | +0.42% |
| 2024-12-06 | $26.50 | $26.18 | $0.32 | 5,301,653.0 | +1.93% |
| 2024-12-05 | $26.42 | $25.89 | $0.53 | 5,376,812.0 | +0.27% |
| 2024-12-04 | $26.34 | $25.74 | $0.60 | 4,554,492.0 | +0.31% |
| 2024-12-03 | $25.94 | $25.34 | $0.595 | 6,154,814.0 | -1.30% |
| 2024-12-02 | $26.18 | $25.49 | $0.695 | 5,549,602.0 | +2.43% |
| 2024-11-29 | $25.70 | $25.03 | $0.675 | 4,277,279.0 | +0.35% |
| 2024-11-27 | $25.45 | $25.04 | $0.415 | 3,714,218.0 | -0.63% |
| 2024-11-26 | $26.23 | $25.36 | $0.875 | 6,107,705.0 | -0.70% |
| 2024-11-25 | $25.91 | $25.17 | $0.745 | 7,810,474.0 | +5.19% |
| 2024-11-22 | $24.49 | $24.25 | $0.24 | 4,078,134.0 | -0.24% |
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。
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 | 93,948,881.0 | -3.49% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $41.04 | $34.59 | $6.45 | 58,008,636.0 | -8.51% |
| 2022-11 | $39.48 | $29.57 | $9.91 | 78,250,055.0 | +24.94% |
| 2022-10 | $35.26 | $29.09 | $6.17 | 96,815,786.0 | +0.58% |
| 2022-09 | $37.84 | $30.70 | $7.14 | 85,834,668.0 | -11.35% |
| 2022-08 | $39.75 | $34.83 | $4.92 | 68,846,394.0 | -8.01% |
| 2022-07 | $38.01 | $28.35 | $9.66 | 70,645,859.0 | +20.56% |
| 2022-06 | $41.09 | $30.55 | $10.54 | 68,600,750.0 | -21.48% |
| 2022-05 | $40.62 | $34.83 | $5.79 | 97,136,635.0 | +9.45% |
| 2022-04 | $43.53 | $36.29 | $7.24 | 83,864,931.0 | -15.27% |
| 2022-03 | $46.73 | $35.38 | $11.35 | 99,514,758.0 | +2.13% |
| 2022-02 | $47.55 | $39.17 | $8.38 | 72,593,611.0 | -9.84% |
| 2022-01 | $51.52 | $42.88 | $8.63 | 89,259,918.0 | -3.97% |
2.56%
大文字化:
|
ボリューム (24 時間):