ストックスクリーナーアプリを入手
69.11
2.37%
1.62
Synaptics Inc (SYNA) 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 |
|---|---|---|---|---|---|
| 2025-08-13 | $69.22 | $66.89 | $2.33 | 113,864.0 | +2.39% |
| 2025-08-12 | $68.49 | $64.89 | $3.60 | 686,657.0 | +5.26% |
| 2025-08-11 | $65.00 | $63.63 | $1.37 | 798,660.0 | +0.94% |
| 2025-08-08 | $64.18 | $58.31 | $5.87 | 894,222.0 | +6.40% |
| 2025-08-07 | $61.41 | $58.86 | $2.55 | 728,456.0 | -0.67% |
| 2025-08-06 | $61.52 | $59.07 | $2.45 | 482,475.0 | -2.45% |
| 2025-08-05 | $62.78 | $60.93 | $1.85 | 384,823.0 | -0.78% |
| 2025-08-04 | $62.13 | $60.72 | $1.41 | 510,840.0 | +2.69% |
| 2025-08-01 | $61.35 | $58.92 | $2.43 | 569,127.0 | -3.56% |
| 2025-07-31 | $64.63 | $61.78 | $2.85 | 564,095.0 | -3.37% |
| 2025-07-30 | $68.45 | $64.10 | $4.35 | 506,214.0 | -3.74% |
| 2025-07-29 | $69.39 | $67.14 | $2.25 | 262,332.0 | -0.58% |
| 2025-07-28 | $67.88 | $67.06 | $0.815 | 364,480.0 | +2.03% |
| 2025-07-25 | $66.70 | $65.72 | $0.98 | 229,988.0 | +0.35% |
| 2025-07-24 | $67.07 | $65.81 | $1.26 | 355,467.0 | -1.52% |
| 2025-07-23 | $67.54 | $66.83 | $0.71 | 164,072.0 | -0.06% |
| 2025-07-22 | $67.73 | $66.11 | $1.62 | 354,630.0 | +0.03% |
| 2025-07-21 | $68.50 | $66.62 | $1.88 | 429,160.0 | +1.57% |
| 2025-07-18 | $67.74 | $65.97 | $1.77 | 391,777.0 | -1.16% |
| 2025-07-17 | $67.49 | $65.65 | $1.84 | 423,217.0 | +1.52% |
| 2025-07-16 | $66.25 | $64.56 | $1.69 | 388,682.0 | +0.00% |
| 2025-07-15 | $68.99 | $65.94 | $3.05 | 331,361.0 | -2.28% |
Synaptics Inc (SYNA) 株の年ごとの株価履歴
この詳細な分析では、Synaptics Inc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SYNA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、Synaptics Inc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Synaptics Inc (SYNA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $69.22 | $58.31 | $10.91 | 5,169,124.0 | +10.21% |
| 2025-07 | $70.68 | $61.78 | $8.90 | 7,402,268.0 | -3.27% |
| 2025-06 | $66.93 | $58.06 | $8.87 | 8,128,062.0 | +10.31% |
| 2025-05 | $66.42 | $55.56 | $10.86 | 9,122,683.0 | +5.57% |
| 2025-04 | $64.60 | $41.80 | $22.80 | 13,333,323.0 | -12.65% |
| 2025-03 | $67.65 | $60.75 | $6.90 | 9,744,399.0 | -3.66% |
| 2025-02 | $85.39 | $64.50 | $20.89 | 16,097,314.0 | -22.10% |
| 2025-01 | $89.81 | $73.86 | $15.95 | 11,593,344.0 | +11.24% |
2024年のSynaptics Inc (SYNA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $84.69 | $73.63 | $11.06 | 9,437,873.0 | -5.91% |
| 2024-11 | $83.36 | $67.90 | $15.45 | 12,718,880.0 | +16.85% |
| 2024-10 | $77.95 | $68.14 | $9.81 | 6,662,014.0 | -11.48% |
| 2024-09 | $80.94 | $68.31 | $12.62 | 7,120,248.0 | -4.72% |
| 2024-08 | $86.94 | $67.83 | $19.11 | 9,146,750.0 | -6.76% |
| 2024-07 | $98.00 | $84.85 | $13.15 | 4,989,148.0 | -1.00% |
| 2024-06 | $98.00 | $84.26 | $13.74 | 4,885,076.0 | -5.88% |
| 2024-05 | $96.00 | $83.24 | $12.76 | 7,192,174.0 | +4.17% |
| 2024-04 | $99.57 | $79.39 | $20.18 | 6,115,965.0 | -7.79% |
| 2024-03 | $109.0 | $95.36 | $13.64 | 4,982,641.0 | -2.54% |
| 2024-02 | $115.8 | $98.11 | $17.73 | 5,916,780.0 | -6.28% |
| 2024-01 | $114.9 | $99.97 | $14.97 | 6,645,372.0 | -6.37% |
2023年のSynaptics Inc (SYNA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $121.4 | $96.47 | $24.90 | 6,823,085.0 | +12.68% |
| 2023-11 | $106.9 | $73.38 | $33.52 | 9,627,469.0 | +21.01% |
| 2023-10 | $97.52 | $81.06 | $16.46 | 7,162,266.0 | -6.46% |
| 2023-09 | $90.06 | $80.83 | $9.23 | 11,234,007.0 | +2.17% |
| 2023-08 | $94.12 | $80.28 | $13.84 | 12,091,323.0 | -3.07% |
| 2023-07 | $94.73 | $81.76 | $12.97 | 8,914,239.0 | +5.77% |
| 2023-06 | $87.32 | $78.08 | $9.24 | 13,409,905.0 | -0.77% |
| 2023-05 | $90.98 | $67.73 | $23.25 | 16,756,168.0 | -2.85% |
| 2023-04 | $110.5 | $86.63 | $23.85 | 8,756,582.0 | -20.32% |
| 2023-03 | $120.2 | $102.0 | $18.26 | 11,036,552.0 | -5.49% |
| 2023-02 | $142.1 | $116.2 | $25.96 | 9,939,714.0 | -5.93% |
| 2023-01 | $127.6 | $92.10 | $35.50 | 8,207,758.0 | +31.39% |
0.56%
2.90%
大文字化:
|
ボリューム (24 時間):