ストックスクリーナーアプリを入手
52.24
1.87%
0.96
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $52.63 | $51.79 | $0.84 | 7,181,666.0 | +1.87% |
| 2026-09-03 | $51.38 | $49.96 | $1.41 | 5,907,327.0 | +1.12% |
| 2026-09-02 | $50.88 | $49.66 | $1.23 | 6,034,694.0 | +2.65% |
| 2026-09-01 | $49.53 | $48.48 | $1.05 | 8,412,697.0 | -1.48% |
| 2026-08-31 | $50.91 | $49.73 | $1.18 | 6,266,174.0 | +1.54% |
| 2026-08-28 | $50.95 | $49.16 | $1.80 | 7,343,634.0 | -3.82% |
| 2026-08-27 | $51.40 | $50.29 | $1.11 | 8,107,432.0 | +3.38% |
| 2026-08-26 | $49.97 | $48.97 | $1.00 | 4,981,533.0 | +0.40% |
| 2026-08-25 | $50.09 | $49.16 | $0.935 | 5,660,627.0 | +0.22% |
| 2026-08-24 | $50.28 | $48.95 | $1.33 | 7,093,337.0 | -2.39% |
| 2026-08-21 | $50.80 | $49.91 | $0.885 | 4,770,390.0 | +1.28% |
| 2026-08-20 | $50.86 | $49.67 | $1.19 | 8,769,799.0 | -0.97% |
| 2026-08-19 | $52.90 | $50.23 | $2.66 | 13,968,223.0 | -3.56% |
| 2026-08-18 | $53.80 | $51.92 | $1.88 | 12,893,356.0 | -6.31% |
| 2026-08-17 | $57.04 | $55.68 | $1.36 | 9,495,004.0 | +2.76% |
| 2026-08-14 | $55.05 | $53.78 | $1.27 | 4,560,310.0 | +0.69% |
| 2026-08-13 | $55.25 | $53.88 | $1.37 | 6,016,425.0 | -0.48% |
| 2026-08-12 | $56.82 | $54.14 | $2.68 | 7,213,612.0 | -1.56% |
| 2026-08-11 | $55.92 | $54.55 | $1.37 | 3,974,701.0 | +1.27% |
| 2026-08-10 | $56.95 | $54.33 | $2.62 | 5,716,566.0 | -3.12% |
| 2026-08-07 | $56.14 | $54.98 | $1.16 | 8,085,097.0 | +5.29% |
| 2026-08-06 | $54.58 | $52.30 | $2.28 | 6,732,211.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $52.63 | $48.48 | $4.16 | 34,718,050.0 | +4.19% |
| 2026-08 | $57.04 | $48.95 | $8.09 | 161,481,454.0 | -4.31% |
| 2026-07 | $73.37 | $47.88 | $25.49 | 283,613,182.0 | -30.03% |
| 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% |
7.05%
大文字化:
|
ボリューム (24 時間):