ストックスクリーナーアプリを入手
119.82
0.62%
0.74
アフターアワーズ：
120.30
0.48
+0.40%
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 |
|---|---|---|---|---|---|
| 2026-10-09 | $120.6 | $118.9 | $1.66 | 2,009,021.0 | +0.62% |
| 2026-10-08 | $119.9 | $118.7 | $1.21 | 923,953.0 | -0.32% |
| 2026-10-07 | $120.5 | $118.3 | $2.20 | 717,965.0 | +0.06% |
| 2026-10-06 | $120.7 | $119.1 | $1.52 | 1,533,413.0 | -0.28% |
| 2026-10-05 | $121.0 | $119.6 | $1.41 | 1,532,736.0 | -1.13% |
| 2026-10-02 | $122.0 | $119.9 | $2.07 | 7,706,862.0 | +14.08% |
| 2026-10-01 | $106.6 | $100.4 | $6.20 | 752,917.0 | +4.69% |
| 2026-09-30 | $102.1 | $99.68 | $2.42 | 512,715.0 | +0.60% |
| 2026-09-29 | $102.5 | $99.57 | $2.92 | 396,453.0 | +0.43% |
| 2026-09-28 | $102.6 | $98.28 | $4.28 | 487,993.0 | -2.30% |
| 2026-09-25 | $103.0 | $97.26 | $5.77 | 499,558.0 | +6.09% |
| 2026-09-24 | $96.98 | $94.91 | $2.07 | 478,036.0 | -1.30% |
| 2026-09-23 | $98.62 | $95.69 | $2.93 | 332,139.0 | +0.47% |
| 2026-09-22 | $97.99 | $94.74 | $3.25 | 556,360.0 | +2.39% |
| 2026-09-21 | $96.00 | $91.00 | $5.00 | 435,940.0 | +2.42% |
| 2026-09-18 | $94.20 | $91.31 | $2.89 | 830,210.0 | +2.18% |
| 2026-09-17 | $93.58 | $88.70 | $4.88 | 792,198.0 | +2.11% |
| 2026-09-16 | $98.85 | $88.09 | $10.76 | 865,006.0 | -8.30% |
| 2026-09-15 | $99.41 | $95.00 | $4.41 | 668,412.0 | +2.38% |
| 2026-09-14 | $97.08 | $94.80 | $2.28 | 384,358.0 | -5.91% |
| 2026-09-11 | $101.1 | $94.16 | $6.90 | 530,178.0 | +8.09% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $122.0 | $100.4 | $21.56 | 17,185,888.0 | +18.17% |
| 2026-09 | $103.0 | $88.09 | $14.94 | 12,955,647.0 | +4.83% |
| 2026-08 | $113.4 | $93.29 | $20.07 | 14,898,154.0 | -9.88% |
| 2026-07 | $135.8 | $103.5 | $32.28 | 19,608,668.0 | -13.61% |
| 2026-06 | $148.0 | $116.5 | $31.50 | 26,899,746.0 | -9.51% |
| 2026-05 | $149.1 | $91.39 | $57.72 | 21,796,942.0 | +46.68% |
| 2026-04 | $94.43 | $69.39 | $25.04 | 15,779,472.0 | +33.62% |
| 2026-03 | $81.74 | $64.53 | $17.21 | 15,557,746.0 | -14.02% |
| 2026-02 | $97.00 | $79.25 | $17.75 | 15,699,084.0 | -1.27% |
| 2026-01 | $94.59 | $75.15 | $19.44 | 15,993,488.0 | +11.47% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $81.85 | $66.86 | $14.99 | 10,207,402.0 | +9.49% |
| 2025-11 | $71.75 | $58.28 | $13.47 | 9,224,505.0 | -3.43% |
| 2025-10 | $73.18 | $61.84 | $11.34 | 7,865,996.0 | +3.80% |
| 2025-09 | $74.63 | $66.53 | $8.10 | 7,874,652.0 | -2.18% |
| 2025-08 | $72.22 | $58.31 | $13.91 | 10,508,802.0 | +11.42% |
| 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% |
0.23%
1.55%
大文字化:
|
ボリューム (24 時間):