STマイクロエレクトロニクスの株価時系列・推移
- 52週高値
- 81.42（2026/6/3）
- 52週安値
- 21.11（2025/11/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/3 | 50.42 | 51.38 | 49.96 | 51.28 | 5,915,240 | 51.28 |
| 2026/9/2 | 50.26 | 50.89 | 49.66 | 50.71 | 6,128,250 | 50.71 |
| 2026/9/1 | 49.52 | 49.53 | 48.48 | 49.40 | 8,499,746 | 49.40 |
| 2026/8/31 | 50.61 | 50.91 | 49.73 | 50.14 | 7,389,431 | 50.14 |
| 2026/8/28 | 50.95 | 50.96 | 49.16 | 49.38 | 7,346,165 | 49.38 |
| 2026/8/27 | 51.18 | 51.40 | 50.29 | 51.34 | 8,113,835 | 51.34 |
| 2026/8/26 | 49.83 | 49.97 | 48.97 | 49.66 | 5,012,030 | 49.66 |
| 2026/8/25 | 49.67 | 50.09 | 49.16 | 49.46 | 5,663,108 | 49.46 |
| 2026/8/24 | 50.28 | 50.28 | 48.95 | 49.35 | 7,095,536 | 49.35 |
| 2026/8/21 | 50.73 | 50.80 | 49.91 | 50.56 | 4,776,428 | 50.56 |
| 2026/8/20 | 50.47 | 50.86 | 49.68 | 49.92 | 8,773,195 | 49.92 |
| 2026/8/19 | 52.62 | 52.90 | 50.24 | 50.41 | 13,980,007 | 50.41 |
| 2026/8/18 | 53.27 | 53.81 | 51.93 | 52.27 | 12,902,863 | 52.27 |
| 2026/8/17 | 55.81 | 57.04 | 55.68 | 55.79 | 9,510,035 | 55.79 |
| 2026/8/14 | 54.07 | 55.05 | 53.78 | 54.29 | 4,617,485 | 54.29 |
| 2026/8/13 | 54.32 | 55.25 | 53.89 | 53.92 | 6,018,153 | 53.92 |
| 2026/8/12 | 56.75 | 56.82 | 54.14 | 54.18 | 7,222,878 | 54.18 |
| 2026/8/11 | 55.92 | 55.92 | 54.55 | 55.04 | 3,967,665 | 55.04 |
| 2026/8/10 | 56.92 | 56.95 | 54.33 | 54.35 | 5,718,629 | 54.35 |
| 2026/8/7 | 55.72 | 56.14 | 54.98 | 56.10 | 8,090,941 | 56.10 |
1〜20/252件
