ストックスクリーナーアプリを入手
28.26
0.61%
0.17
プレマーケット:
27.92
-0.34
-1.20%
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 |
|---|---|---|---|---|---|
| 2025-09-30 | $28.27 | $27.79 | $0.485 | 4,815,856.0 | +0.61% |
| 2025-09-29 | $28.29 | $28.03 | $0.2601 | 3,416,130.0 | +0.32% |
| 2025-09-26 | $28.04 | $27.48 | $0.55 | 3,829,742.0 | -1.06% |
| 2025-09-25 | $28.45 | $28.05 | $0.405 | 4,465,549.0 | -2.48% |
| 2025-09-24 | $29.11 | $28.45 | $0.66 | 4,381,127.0 | +1.26% |
| 2025-09-23 | $29.23 | $28.55 | $0.68 | 4,474,426.0 | +0.49% |
| 2025-09-22 | $28.66 | $27.75 | $0.915 | 5,723,334.0 | +2.59% |
| 2025-09-19 | $27.84 | $27.48 | $0.36 | 9,433,872.0 | -2.08% |
| 2025-09-18 | $28.56 | $27.89 | $0.665 | 7,762,791.0 | +4.41% |
| 2025-09-17 | $27.70 | $26.82 | $0.875 | 5,540,876.0 | -0.18% |
| 2025-09-16 | $27.33 | $26.95 | $0.3801 | 6,345,103.0 | +0.96% |
| 2025-09-15 | $27.16 | $26.64 | $0.515 | 8,639,294.0 | +4.13% |
| 2025-09-12 | $26.11 | $25.87 | $0.235 | 4,817,820.0 | -0.92% |
| 2025-09-11 | $26.29 | $25.91 | $0.375 | 6,034,044.0 | +1.40% |
| 2025-09-10 | $26.36 | $25.68 | $0.685 | 6,142,077.0 | -0.62% |
| 2025-09-09 | $26.41 | $25.86 | $0.55 | 6,149,245.0 | -2.48% |
| 2025-09-08 | $26.95 | $26.36 | $0.59 | 5,167,764.0 | -0.93% |
| 2025-09-05 | $27.06 | $26.50 | $0.56 | 5,468,939.0 | +1.55% |
| 2025-09-04 | $26.50 | $25.25 | $1.25 | 9,425,653.0 | +2.52% |
| 2025-09-03 | $26.68 | $25.30 | $1.38 | 10,768,319.0 | -1.79% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $29.23 | $25.25 | $3.98 | 133,261,791.0 | +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% |
0.37%
2.70%
大文字化:
|
ボリューム (24 時間):