ストックスクリーナーアプリを入手
25.67
2.48%
0.62
プレマーケット:
27.62
1.95
+7.60%
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 |
|---|---|---|---|---|---|
| 2025-06-03 | $25.85 | $24.73 | $1.12 | 7,567,916.0 | +2.48% |
| 2025-06-02 | $25.07 | $24.61 | $0.465 | 4,486,582.0 | +0.16% |
| 2025-05-30 | $25.36 | $24.55 | $0.815 | 6,651,806.0 | -1.61% |
| 2025-05-29 | $25.89 | $25.29 | $0.60 | 5,392,053.0 | +1.72% |
| 2025-05-28 | $25.45 | $24.98 | $0.47 | 6,075,022.0 | -1.54% |
| 2025-05-27 | $25.73 | $25.20 | $0.525 | 7,115,751.0 | +3.97% |
| 2025-05-23 | $24.69 | $24.27 | $0.42 | 7,650,373.0 | -3.06% |
| 2025-05-22 | $25.77 | $25.18 | $0.595 | 7,480,657.0 | -0.28% |
| 2025-05-21 | $26.08 | $25.14 | $0.935 | 6,038,789.0 | -2.40% |
| 2025-05-20 | $25.94 | $25.62 | $0.315 | 7,277,356.0 | +0.15% |
| 2025-05-19 | $25.87 | $25.39 | $0.48 | 5,045,075.0 | +0.04% |
| 2025-05-16 | $25.89 | $25.62 | $0.27 | 2,824,870.0 | -0.50% |
| 2025-05-15 | $26.10 | $25.75 | $0.35 | 4,436,926.0 | -0.46% |
| 2025-05-14 | $26.29 | $25.96 | $0.32 | 5,516,870.0 | -0.23% |
| 2025-05-13 | $26.14 | $25.36 | $0.785 | 6,317,539.0 | +2.79% |
| 2025-05-12 | $25.54 | $24.91 | $0.63 | 9,717,109.0 | +6.23% |
| 2025-05-09 | $24.04 | $23.73 | $0.315 | 5,880,778.0 | +3.32% |
| 2025-05-08 | $23.47 | $22.96 | $0.51 | 6,066,693.0 | +0.43% |
| 2025-05-07 | $23.16 | $22.60 | $0.56 | 4,649,164.0 | +2.26% |
| 2025-05-06 | $22.84 | $22.50 | $0.335 | 3,988,171.0 | -1.83% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $25.85 | $24.61 | $1.24 | 19,622,414.0 | +2.64% |
| 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% |
1.55%
大文字化:
|
ボリューム (24 時間):