ストックスクリーナーアプリを入手
29.85
3.00%
0.87
アフターアワーズ：
29.84
-0.01
-0.03%
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 |
|---|---|---|---|---|---|
| 2026-02-06 | $29.95 | $28.67 | $1.28 | 9,931,523.0 | +3.00% |
| 2026-02-05 | $29.57 | $28.60 | $0.97 | 6,498,563.0 | -1.19% |
| 2026-02-04 | $29.63 | $28.15 | $1.48 | 13,073,125.0 | +5.28% |
| 2026-02-03 | $28.21 | $27.27 | $0.94 | 7,763,953.0 | -3.16% |
| 2026-02-02 | $28.86 | $27.69 | $1.17 | 8,191,650.0 | +3.16% |
| 2026-01-30 | $28.81 | $27.68 | $1.13 | 8,052,263.0 | -2.55% |
| 2026-01-29 | $28.85 | $27.60 | $1.25 | 20,634,806.0 | -5.64% |
| 2026-01-28 | $30.41 | $29.41 | $0.9905 | 12,360,372.0 | +3.30% |
| 2026-01-27 | $29.51 | $28.72 | $0.79 | 6,577,897.0 | +2.66% |
| 2026-01-26 | $28.75 | $28.39 | $0.355 | 4,244,441.0 | -1.55% |
| 2026-01-23 | $29.37 | $28.79 | $0.58 | 4,743,644.0 | +0.07% |
| 2026-01-22 | $29.32 | $28.82 | $0.505 | 4,242,305.0 | +1.79% |
| 2026-01-21 | $28.68 | $27.65 | $1.03 | 6,637,483.0 | +5.16% |
| 2026-01-20 | $27.59 | $26.91 | $0.675 | 5,206,799.0 | -3.25% |
| 2026-01-16 | $28.55 | $28.03 | $0.525 | 3,595,783.0 | +0.11% |
| 2026-01-15 | $28.49 | $27.96 | $0.53 | 5,101,407.0 | +0.43% |
| 2026-01-14 | $28.35 | $27.63 | $0.72 | 7,978,205.0 | -1.93% |
| 2026-01-13 | $28.76 | $28.20 | $0.555 | 4,649,204.0 | +0.28% |
| 2026-01-12 | $28.75 | $28.14 | $0.615 | 7,577,350.0 | -1.70% |
| 2026-01-09 | $28.91 | $28.38 | $0.525 | 7,048,420.0 | +2.85% |
| 2026-01-08 | $28.37 | $27.78 | $0.5886 | 6,773,576.0 | -2.91% |
| 2026-01-07 | $29.08 | $28.61 | $0.475 | 5,093,261.0 | -1.80% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $29.95 | $27.27 | $2.68 | 55,390,337.0 | +7.03% |
| 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% |
11.56%
0.52%
大文字化:
|
ボリューム (24 時間):