STMicroelectronics NV (STMPA)

STMPA
🏛️ フランス →
23.82
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 43.40 43.55 43.31 43.37 0.2M
2021-12-30 43.84 44.12 43.63 43.74 0.9M
2021-12-29 44.07 44.13 43.52 43.80 0.7M
2021-12-28 43.92 44.35 43.77 44.04 1.1M
2021-12-27 43.03 44.05 42.77 43.94 1.2M
2021-12-24 43.00 43.52 42.92 43.52 0.3M
2021-12-23 42.69 43.06 42.23 43.02 1.0M
2021-12-22 42.27 42.54 41.72 42.54 1.4M
2021-12-21 42.18 42.40 41.49 41.84 1.5M
2021-12-20 40.50 41.62 40.27 41.36 1.9M
2021-12-17 41.15 41.71 40.17 41.37 4.2M
2021-12-16 44.03 44.24 41.90 41.90 2.9M
2021-12-15 42.09 42.81 42.04 42.63 1.3M
2021-12-14 42.52 42.97 41.68 41.71 1.9M
2021-12-13 42.79 43.41 42.48 42.48 1.3M
2021-12-10 42.35 43.23 42.10 42.48 1.5M
2021-12-09 43.33 43.40 42.41 42.87 1.6M
2021-12-08 43.99 44.37 43.16 43.17 2.3M
2021-12-07 43.04 44.56 42.80 44.40 2.7M
2021-12-06 42.31 42.98 41.41 42.02 2.4M
2021-12-03 42.52 42.77 41.55 41.87 2.4M
2021-12-02 43.70 43.98 41.63 41.93 4.5M
2021-12-01 43.88 45.11 43.30 44.95 2.4M
2021-11-30 42.74 43.69 42.27 43.12 3.8M
2021-11-29 42.63 43.12 42.02 43.02 2.9M
2021-11-26 41.87 42.90 40.60 41.94 3.2M
2021-11-25 44.09 44.11 43.27 43.52 1.3M
2021-11-24 44.19 44.40 42.82 43.70 2.4M
2021-11-23 44.92 45.03 43.84 43.90 2.6M
2021-11-22 45.82 46.34 45.71 45.71 1.6M
2021-11-19 45.55 45.97 45.40 45.81 2.1M
2021-11-18 45.76 45.90 45.37 45.40 1.7M
2021-11-17 45.33 45.88 45.33 45.67 1.6M
2021-11-16 45.10 45.24 44.62 45.15 1.4M
2021-11-15 44.93 45.03 44.59 44.91 1.2M
2021-11-12 44.42 44.80 44.23 44.80 1.6M
2021-11-11 43.45 44.29 43.28 44.24 1.6M
2021-11-10 44.42 44.83 43.01 43.41 3.1M
2021-11-09 44.43 44.95 44.05 44.27 1.9M
2021-11-08 44.00 44.73 43.94 44.67 2.2M
2021-11-05 43.55 44.22 43.55 44.04 1.9M
2021-11-04 42.72 43.51 42.29 43.36 2.5M
2021-11-03 41.66 42.41 41.54 42.41 2.0M
2021-11-02 41.12 41.75 41.12 41.75 1.8M
2021-11-01 41.48 41.82 40.86 41.10 2.0M
2021-10-29 40.66 41.09 40.22 40.91 2.5M
2021-10-28 39.69 41.47 39.12 41.31 5.0M
2021-10-27 38.39 38.85 38.05 38.85 2.7M
2021-10-26 38.47 38.95 38.35 38.86 1.8M
2021-10-25 38.02 38.27 37.68 38.26 1.3M
2021-10-22 37.73 38.16 37.59 37.94 2.0M
2021-10-21 36.67 37.61 36.50 37.45 1.8M
2021-10-20 36.81 37.13 36.58 36.92 2.0M
2021-10-19 36.93 37.08 36.57 37.05 1.5M
2021-10-18 36.44 36.72 36.03 36.70 1.5M
2021-10-15 36.81 36.85 36.33 36.54 1.7M
2021-10-14 36.25 36.61 36.08 36.41 2.2M
2021-10-13 34.80 35.95 34.50 35.84 3.1M
2021-10-12 35.20 35.91 35.03 35.35 2.0M
2021-10-11 36.03 36.05 35.24 35.95 1.9M
2021-10-08 36.49 36.60 35.96 36.03 2.1M
2021-10-07 37.02 37.12 36.29 36.88 2.0M
2021-10-06 36.52 36.58 35.59 36.31 2.0M
2021-10-05 36.20 36.96 35.94 36.96 1.9M
2021-10-04 36.91 36.97 35.85 36.06 2.3M
2021-10-01 37.09 37.72 37.02 37.33 2.5M
2021-09-30 37.78 38.14 37.21 37.77 2.6M
2021-09-29 37.73 38.19 37.51 37.51 2.5M
2021-09-28 39.29 39.42 37.53 37.59 3.8M
2021-09-27 40.00 40.11 39.41 39.57 2.7M
2021-09-24 39.34 39.62 39.17 39.47 1.2M
2021-09-23 39.50 39.84 39.27 39.66 1.6M
2021-09-22 39.09 39.16 38.49 39.06 1.2M
2021-09-21 38.46 38.98 38.26 38.77 1.4M
2021-09-20 38.04 38.58 36.60 38.24 3.2M
2021-09-17 40.30 40.30 38.66 38.89 3.8M
2021-09-16 39.85 40.17 39.80 39.99 1.6M
2021-09-15 39.59 40.40 39.51 39.63 2.8M
2021-09-14 38.28 39.50 38.23 39.50 1.9M
2021-09-13 38.30 38.48 38.03 38.12 1.3M
2021-09-10 37.88 38.51 37.76 38.24 1.7M
2021-09-09 37.17 37.81 37.05 37.62 1.7M
2021-09-08 37.95 38.21 37.44 37.55 1.7M
2021-09-07 38.17 38.27 37.91 38.22 1.1M
2021-09-06 38.05 38.31 38.03 38.20 0.7M
2021-09-03 37.95 38.09 37.51 37.90 1.2M
2021-09-02 37.94 37.97 37.55 37.94 1.3M
2021-09-01 38.12 38.37 37.63 37.92 1.8M
2021-08-31 38.25 38.56 37.37 37.72 2.6M
2021-08-30 37.38 38.03 37.36 37.90 1.9M
2021-08-27 36.65 37.30 36.59 37.27 1.7M
2021-08-26 36.45 36.76 36.23 36.55 1.4M
2021-08-25 36.52 36.95 36.52 36.77 1.3M
2021-08-24 36.77 36.81 36.51 36.62 1.2M
2021-08-23 36.75 36.77 36.33 36.48 1.6M
2021-08-20 35.84 36.44 35.45 36.39 2.5M
2021-08-19 35.80 35.91 35.02 35.85 3.4M
2021-08-18 36.17 36.55 36.01 36.47 1.8M
2021-08-17 36.31 36.63 35.79 36.10 2.0M
2021-08-16 36.30 36.77 36.30 36.53 1.6M
2021-08-13 36.32 36.59 36.23 36.49 1.9M
2021-08-12 36.28 36.62 36.15 36.59 2.4M
2021-08-11 36.45 36.67 36.09 36.24 2.8M
2021-08-10 36.53 36.85 36.09 36.42 2.7M
2021-08-09 35.95 36.62 35.92 36.50 2.6M
2021-08-06 35.71 36.03 35.63 35.94 2.9M
2021-08-05 35.56 35.88 35.45 35.80 2.8M
2021-08-04 35.37 35.59 34.92 35.52 2.9M
2021-08-03 35.02 35.33 34.66 35.10 2.9M
2021-08-02 35.08 35.32 34.85 34.98 3.4M
2021-07-30 34.88 35.07 34.27 34.54 3.4M
2021-07-29 34.18 35.37 33.95 35.04 5.7M
2021-07-28 32.60 33.26 32.59 33.17 2.8M
2021-07-27 33.40 33.58 32.51 32.56 3.0M
2021-07-26 32.99 33.70 32.00 33.35 2.8M
2021-07-23 32.30 33.22 32.30 33.22 2.6M
2021-07-22 32.59 32.91 32.17 32.28 2.5M
2021-07-21 31.43 32.38 31.35 32.33 2.8M
2021-07-20 31.55 31.68 30.84 31.11 2.5M
2021-07-19 31.96 31.97 30.81 31.36 3.0M
2021-07-16 32.51 32.71 32.10 32.17 2.2M
2021-07-15 33.05 33.26 32.26 32.54 2.6M
2021-07-14 32.70 33.55 32.69 33.22 3.7M
2021-07-13 32.43 32.55 32.14 32.45 2.0M
2021-07-12 32.14 32.74 32.05 32.38 2.4M
2021-07-09 31.14 32.13 31.07 32.12 3.4M
2021-07-08 31.66 31.76 30.30 31.02 3.6M
2021-07-07 31.77 32.24 31.59 31.89 2.8M
2021-07-06 31.73 32.03 31.48 31.63 2.0M
2021-07-05 31.39 31.84 31.30 31.76 1.5M
2021-07-02 30.75 31.48 30.70 31.41 2.7M
2021-07-01 30.88 31.48 30.63 30.72 4.2M
2021-06-30 31.23 31.52 30.61 30.61 3.3M
2021-06-29 31.00 31.39 30.88 31.16 2.5M
2021-06-28 30.75 31.04 30.47 30.95 2.7M
2021-06-25 30.85 30.89 30.65 30.79 0.9M
2021-06-24 30.18 30.92 30.09 30.75 1.7M
2021-06-23 30.75 30.77 30.11 30.16 1.5M
2021-06-22 30.22 30.64 30.05 30.54 1.5M
2021-06-21 30.32 30.48 29.95 30.16 2.4M
2021-06-18 31.84 31.95 30.44 30.44 4.9M
2021-06-17 31.30 31.86 31.18 31.86 2.6M
2021-06-16 31.48 31.72 31.39 31.50 1.5M
2021-06-15 31.91 31.93 31.55 31.55 2.3M
2021-06-14 31.58 31.93 31.14 31.57 2.2M
2021-06-11 31.21 31.62 31.05 31.40 2.4M
2021-06-10 30.65 31.31 30.62 31.05 2.1M
2021-06-09 30.18 30.57 30.12 30.57 1.8M
2021-06-08 30.11 30.55 30.09 30.19 1.6M
2021-06-07 30.54 30.64 30.11 30.11 2.1M
2021-06-04 30.03 30.59 29.96 30.55 1.9M
2021-06-03 30.47 30.55 29.95 30.12 2.6M
2021-06-02 30.48 30.64 30.11 30.54 2.1M
2021-06-01 30.80 31.23 30.43 30.53 2.0M
2021-05-31 30.64 30.80 30.55 30.66 1.1M
2021-05-28 30.31 30.66 30.14 30.66 2.0M
2021-05-27 30.08 30.34 29.93 30.25 5.5M
2021-05-26 30.21 30.32 29.87 30.02 1.8M
2021-05-25 30.09 30.59 30.04 30.04 2.0M
2021-05-24 29.68 30.04 29.60 29.93 1.5M
2021-05-21 29.70 29.89 29.52 29.68 2.0M
2021-05-20 29.26 29.59 28.87 29.59 2.8M
2021-05-19 28.95 29.25 28.34 29.20 3.0M
2021-05-18 29.33 29.45 28.98 29.19 2.2M
2021-05-17 29.23 29.43 28.83 29.03 1.8M
2021-05-14 29.09 29.35 28.63 29.18 2.9M
2021-05-13 28.43 29.34 28.25 28.89 2.8M
2021-05-12 29.17 29.37 28.47 28.53 4.1M
2021-05-11 29.43 29.70 28.80 29.18 5.9M
2021-05-10 30.91 30.91 29.96 30.15 2.8M
2021-05-07 30.50 31.00 30.09 30.94 2.9M
2021-05-06 30.65 30.68 29.78 30.09 2.7M
2021-05-05 30.42 30.89 30.18 30.75 2.5M
2021-05-04 30.70 30.99 29.96 30.05 3.6M
2021-05-03 31.29 31.73 30.60 30.70 2.4M
2021-04-30 32.48 32.57 31.07 31.16 3.6M
2021-04-29 32.12 33.62 30.40 32.54 7.8M
2021-04-28 32.60 32.80 31.84 32.01 2.8M
2021-04-27 32.62 33.15 32.51 32.75 2.3M
2021-04-26 32.24 32.68 31.86 32.60 2.1M
2021-04-23 31.56 32.29 31.43 32.21 2.0M
2021-04-22 31.36 32.15 31.27 31.70 2.3M
2021-04-21 30.91 31.23 30.70 31.04 2.8M
2021-04-20 31.80 32.08 30.59 30.72 3.6M
2021-04-19 32.70 32.81 31.86 31.89 2.0M
2021-04-16 32.56 32.70 32.14 32.66 2.1M
2021-04-15 32.80 33.10 32.46 32.58 2.1M
2021-04-14 32.98 33.26 32.78 32.80 2.2M
2021-04-13 32.51 33.24 32.51 32.84 2.2M
2021-04-12 33.32 33.47 32.38 32.54 1.8M
2021-04-09 33.08 33.31 32.82 33.31 1.8M
2021-04-08 33.47 33.54 33.09 33.13 1.8M
2021-04-07 32.93 33.26 32.70 33.21 1.9M
2021-04-06 33.65 33.72 33.01 33.16 2.1M
2021-04-01 32.95 33.30 32.67 33.08 1.9M
2021-03-31 31.92 32.65 31.85 32.49 2.1M
2021-03-30 32.09 32.16 31.61 31.91 2.0M
2021-03-29 32.48 32.61 31.78 31.91 1.8M
2021-03-26 31.72 32.36 31.61 32.29 2.3M
2021-03-25 31.14 31.49 30.78 31.48 2.4M
2021-03-24 31.43 31.95 31.10 31.25 2.5M
2021-03-23 32.14 32.51 31.36 31.37 2.9M
2021-03-22 30.90 32.03 30.77 32.03 3.2M
2021-03-19 29.94 30.88 29.70 30.88 4.8M
2021-03-18 30.74 30.87 30.39 30.40 2.4M
2021-03-17 30.75 30.90 30.14 30.56 2.6M
2021-03-16 30.59 31.02 30.35 30.80 3.0M
2021-03-15 29.92 30.30 29.78 30.21 2.9M
2021-03-12 29.99 30.03 29.42 29.70 2.8M
2021-03-11 29.39 30.34 29.30 30.27 3.6M
2021-03-10 30.00 30.20 29.08 29.11 3.8M
2021-03-09 28.81 30.05 28.65 29.89 4.3M
2021-03-08 28.86 29.37 28.55 29.04 4.2M
2021-03-05 28.96 29.40 28.42 28.42 5.9M
2021-03-04 29.71 30.03 29.05 29.25 5.3M
2021-03-03 30.86 31.02 29.97 30.40 3.6M
2021-03-02 31.34 32.30 30.64 30.72 5.5M
2021-03-01 32.73 32.79 31.02 31.40 5.8M
2021-02-26 31.55 32.34 31.20 31.97 4.9M
2021-02-25 33.31 33.55 32.28 32.41 2.6M
2021-02-24 32.71 33.16 32.46 32.71 1.8M
2021-02-23 33.70 33.77 32.03 32.90 3.6M
2021-02-22 34.42 34.42 33.73 33.83 2.0M
2021-02-19 34.01 34.77 34.01 34.62 1.7M
2021-02-18 34.75 35.09 33.83 33.96 2.5M
2021-02-17 35.10 35.41 34.32 34.44 2.5M
2021-02-16 35.68 35.72 35.14 35.15 1.8M
2021-02-15 35.62 35.91 35.29 35.55 1.9M
2021-02-12 34.93 35.35 34.69 35.30 2.5M
2021-02-11 33.89 34.85 33.85 34.85 2.1M
2021-02-10 34.63 34.67 33.62 33.65 2.1M
2021-02-09 34.50 34.82 34.28 34.57 1.9M
2021-02-08 34.10 34.43 33.81 34.28 2.6M
2021-02-05 33.68 34.14 33.24 33.69 2.8M
2021-02-04 33.25 33.93 33.11 33.59 2.3M
2021-02-03 34.40 34.55 33.68 33.72 2.2M
2021-02-02 34.50 34.50 33.84 33.95 2.9M
2021-02-01 33.64 34.01 33.36 33.92 2.3M
2021-01-29 32.98 33.67 32.57 33.27 3.7M
2021-01-28 31.05 33.68 30.30 33.03 6.2M
2021-01-27 32.62 32.66 31.26 31.72 3.9M
2021-01-26 32.60 33.20 32.52 32.70 2.1M
2021-01-25 33.28 33.72 32.36 32.69 2.3M
2021-01-22 33.17 33.18 32.27 32.60 2.7M
2021-01-21 33.62 33.96 33.14 33.40 2.3M
2021-01-20 32.97 33.88 32.97 33.50 1.8M
2021-01-19 33.43 33.50 32.71 32.76 2.4M
2021-01-18 32.89 33.40 32.76 33.07 1.3M
2021-01-15 33.19 33.44 32.53 32.93 2.3M
2021-01-14 34.12 34.17 33.35 33.35 3.1M
2021-01-13 33.74 33.92 33.29 33.68 2.2M
2021-01-12 33.77 33.92 33.37 33.62 2.1M
2021-01-11 32.92 33.73 32.92 33.38 2.9M
2021-01-08 33.87 34.89 32.87 33.00 4.2M
2021-01-07 32.17 32.57 31.69 32.40 2.4M
2021-01-06 32.11 32.30 31.52 32.07 3.4M
2021-01-05 31.67 32.47 31.55 32.02 2.8M
2021-01-04 30.86 32.00 30.85 31.74 3.9M