ストックスクリーナーアプリを入手
21.78
0.82%
-0.18
プレマーケット:
21.58
-0.20
-0.92%
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 |
|---|---|---|---|---|---|
| 2025-04-01 | $21.82 | $21.27 | $0.54 | 7,196,483.0 | -0.82% |
| 2025-03-31 | $22.04 | $21.41 | $0.625 | 6,056,142.0 | -0.86% |
| 2025-03-28 | $22.42 | $22.05 | $0.365 | 6,272,382.0 | -3.19% |
| 2025-03-27 | $23.15 | $22.70 | $0.45 | 7,578,943.0 | -0.87% |
| 2025-03-26 | $23.75 | $22.79 | $0.97 | 7,608,337.0 | -3.99% |
| 2025-03-25 | $24.57 | $24.03 | $0.535 | 4,819,922.0 | -1.15% |
| 2025-03-24 | $24.52 | $24.10 | $0.425 | 5,352,544.0 | +1.29% |
| 2025-03-21 | $24.07 | $23.59 | $0.475 | 5,341,109.0 | -1.60% |
| 2025-03-20 | $24.86 | $24.38 | $0.485 | 5,557,184.0 | -4.24% |
| 2025-03-19 | $25.80 | $25.25 | $0.56 | 5,155,206.0 | -0.62% |
| 2025-03-18 | $25.95 | $25.52 | $0.425 | 7,626,114.0 | +1.02% |
| 2025-03-17 | $25.61 | $24.70 | $0.905 | 5,412,081.0 | +2.09% |
| 2025-03-14 | $24.88 | $24.40 | $0.48 | 5,258,623.0 | +3.93% |
| 2025-03-13 | $24.36 | $23.76 | $0.605 | 4,992,421.0 | -2.72% |
| 2025-03-12 | $25.04 | $24.54 | $0.50 | 5,046,748.0 | -1.32% |
| 2025-03-11 | $25.51 | $24.60 | $0.91 | 7,632,229.0 | -0.52% |
| 2025-03-10 | $25.64 | $24.65 | $0.99 | 8,476,069.0 | -5.51% |
| 2025-03-07 | $26.52 | $25.35 | $1.17 | 9,100,951.0 | +2.32% |
| 2025-03-06 | $26.29 | $25.61 | $0.67 | 11,364,584.0 | +1.29% |
| 2025-03-05 | $25.61 | $24.62 | $0.99 | 7,831,725.0 | +7.07% |
| 2025-03-04 | $24.34 | $23.77 | $0.575 | 2,586,535.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $21.82 | $21.27 | $0.54 | 7,196,483.0 | +0.00% |
| 2025-03 | $26.52 | $21.27 | $5.25 | 144,863,940.0 | -11.79% |
| 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% |
2.91%
2.09%
大文字化:
|
ボリューム (24 時間):