ストックスクリーナーアプリを入手
74.62
0.21%
-0.16
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $77.08 | $73.63 | $3.45 | 946,242.0 | -0.21% |
| 2024-12-19 | $77.61 | $74.62 | $2.99 | 443,888.0 | -2.27% |
| 2024-12-18 | $82.49 | $75.75 | $6.74 | 452,510.0 | -2.84% |
| 2024-12-17 | $79.38 | $77.75 | $1.63 | 382,818.0 | +0.36% |
| 2024-12-16 | $79.52 | $77.26 | $2.26 | 811,393.0 | -1.23% |
| 2024-12-13 | $80.16 | $77.82 | $2.34 | 752,691.0 | +0.58% |
| 2024-12-12 | $82.34 | $77.71 | $4.63 | 998,100.0 | -4.58% |
| 2024-12-11 | $83.66 | $80.59 | $3.06 | 973,740.0 | +1.90% |
| 2024-12-10 | $83.42 | $80.07 | $3.34 | 336,856.0 | -1.35% |
| 2024-12-09 | $84.69 | $80.66 | $4.03 | 412,933.0 | +2.31% |
| 2024-12-06 | $80.98 | $79.10 | $1.88 | 340,292.0 | +2.70% |
| 2024-12-05 | $82.23 | $78.14 | $4.09 | 244,131.0 | -3.98% |
| 2024-12-04 | $82.95 | $81.05 | $1.90 | 529,094.0 | +1.27% |
| 2024-12-03 | $81.28 | $79.72 | $1.56 | 229,750.0 | -0.80% |
| 2024-12-02 | $82.27 | $79.27 | $3.00 | 334,238.0 | +1.27% |
| 2024-11-29 | $80.26 | $78.39 | $1.87 | 361,418.0 | +2.40% |
| 2024-11-27 | $80.40 | $77.31 | $3.09 | 378,658.0 | -2.18% |
| 2024-11-26 | $82.19 | $79.60 | $2.59 | 454,913.0 | -1.89% |
| 2024-11-25 | $83.36 | $77.49 | $5.87 | 895,701.0 | +6.73% |
| 2024-11-22 | $77.04 | $74.85 | $2.19 | 434,970.0 | +2.49% |
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。
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 | 9,134,918.0 | -7.00% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $110.0 | $89.50 | $20.48 | 9,236,973.0 | -10.20% |
| 2022-11 | $107.5 | $81.13 | $26.33 | 11,396,270.0 | +19.60% |
| 2022-10 | $109.1 | $83.06 | $26.06 | 12,537,909.0 | -10.51% |
| 2022-09 | $125.4 | $98.50 | $26.93 | 12,514,096.0 | -14.36% |
| 2022-08 | $150.0 | $113.3 | $36.68 | 10,363,091.0 | -20.24% |
| 2022-07 | $146.0 | $109.3 | $36.73 | 6,509,769.0 | +22.79% |
| 2022-06 | $154.7 | $114.0 | $40.71 | 9,826,904.0 | -20.30% |
| 2022-05 | $172.2 | $130.3 | $41.81 | 13,016,214.0 | -0.22% |
| 2022-04 | $202.7 | $143.5 | $59.19 | 13,437,645.0 | -25.59% |
| 2022-03 | $239.9 | $194.9 | $44.99 | 11,449,171.0 | -12.66% |
| 2022-02 | $238.1 | $196.2 | $41.87 | 9,693,466.0 | +8.60% |
| 2022-01 | $294.7 | $174.6 | $120.1 | 9,648,047.0 | -27.34% |
2.56%
大文字化:
|
ボリューム (24 時間):