ストックスクリーナーアプリを入手
61.23
0.44%
0.27
アフターアワーズ：
61.80
0.57
+0.93%
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 |
|---|---|---|---|---|---|
| 2026-05-19 | $62.40 | $59.08 | $3.32 | 10,528,086.0 | +0.44% |
| 2026-05-18 | $63.34 | $59.72 | $3.62 | 13,813,324.0 | -0.73% |
| 2026-05-15 | $62.21 | $59.94 | $2.27 | 9,387,259.0 | -4.61% |
| 2026-05-14 | $65.31 | $63.06 | $2.25 | 11,717,102.0 | +1.56% |
| 2026-05-13 | $63.73 | $60.34 | $3.39 | 16,814,077.0 | +9.43% |
| 2026-05-12 | $58.77 | $55.60 | $3.17 | 10,787,950.0 | -3.64% |
| 2026-05-11 | $60.20 | $58.37 | $1.84 | 10,744,149.0 | +1.61% |
| 2026-05-08 | $59.40 | $56.70 | $2.70 | 11,387,284.0 | +5.85% |
| 2026-05-07 | $57.89 | $55.20 | $2.69 | 10,684,691.0 | -3.54% |
| 2026-05-06 | $58.01 | $55.56 | $2.45 | 11,981,732.0 | +1.35% |
| 2026-05-05 | $57.67 | $55.78 | $1.89 | 12,565,549.0 | +3.72% |
| 2026-05-04 | $56.52 | $54.61 | $1.91 | 11,019,900.0 | -1.11% |
| 2026-05-01 | $56.42 | $54.35 | $2.07 | 8,348,079.0 | +1.11% |
| 2026-04-30 | $55.30 | $52.45 | $2.86 | 15,030,846.0 | +4.69% |
| 2026-04-29 | $53.26 | $51.38 | $1.88 | 17,095,318.0 | +5.74% |
| 2026-04-28 | $50.59 | $48.97 | $1.62 | 10,073,661.0 | -1.48% |
| 2026-04-27 | $50.81 | $49.39 | $1.42 | 10,653,687.0 | +0.18% |
| 2026-04-24 | $51.60 | $49.77 | $1.83 | 13,526,362.0 | +1.53% |
| 2026-04-23 | $51.40 | $48.09 | $3.30 | 25,575,591.0 | +10.81% |
| 2026-04-22 | $44.98 | $43.89 | $1.09 | 16,591,092.0 | +1.26% |
| 2026-04-21 | $45.10 | $43.86 | $1.24 | 8,699,341.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $65.31 | $54.35 | $10.96 | 160,307,268.0 | +11.04% |
| 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% |
1.02%
3.73%
大文字化:
|
ボリューム (24 時間):