株探米国株

PR
SMCINASDAQ

スーパー・マイクロ・コンピューター 週足四本値・時系列データ

33.63$
-0.75$
-2.18%
NY 09日 11:17
日本 10日 01:17
 
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
66.44 (25/02/19)
27.60 (25/04/07)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/09 33.21 33.85 32.65 33.63 -0.75 -2.18% 10,373,752株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 29.03 34.94 28.64 34.38 +5.27 +18.1% 294,482,900株
26/01/30 31.48 32.33 28.90 29.11 -2.59 -8.17% 116,640,006株
26/01/23 31.21 33.64 30.22 31.70 -0.94 -2.88% 142,027,338株
26/01/16 29.93 32.98 27.75 32.64 +2.48 +8.22% 214,684,017株
26/01/09 31.68 32.04 29.21 30.16 -0.80 -2.58% 139,285,516株
26/01/02 30.07 31.40 29.02 30.96 +0.32 +1.04% 96,683,702株
25/12/26 31.17 31.69 30.14 30.64 -0.47 -1.51% 60,685,406株
25/12/19 32.80 32.86 29.10 31.11 -1.22 -3.77% 129,616,428株
25/12/12 35.15 35.88 32.23 32.33 -2.36 -6.80% 102,032,914株
25/12/05 33.37 34.79 32.57 34.69 +0.84 +2.48% 93,260,567株
25/11/28 32.39 33.86 31.17 33.85 +1.66 +5.16% 82,483,205株
25/11/21 35.58 35.82 31.03 32.19 -4.23 -12% 155,729,865株
25/11/14 41.46 41.63 33.69 36.42 -3.34 -8.40% 147,650,751株
25/11/07 52.87 53.01 38.14 39.76 -12.20 -23% 188,250,702株
25/10/31 49.72 54.08 49.72 51.96 +3.67 +7.60% 118,086,749株
25/10/24 55.04 56.60 47.38 48.29 -3.89 -7.45% 191,278,298株
25/10/17 54.81 56.23 51.62 52.18 -0.68 -1.29% 106,362,429株
25/10/10 54.08 58.78 52.56 52.86 +0.90 +1.73% 198,168,183株
25/10/03 46.28 53.51 45.94 51.96 +6.14 +13.4% 170,503,063株
25/09/26 45.40 48.53 44.20 45.82 +0.01 +0.02% 139,216,016株
25/09/19 45.23 46.52 43.69 45.81 +0.81 +1.80% 118,174,373株
25/09/12 40.90 47.00 39.89 45.00 +4.59 +11.4% 159,944,283株
25/09/05 40.03 41.18 39.56 40.41 -1.13 -2.72% 94,648,203株
25/08/29 43.60 45.34 41.44 41.54 -2.34 -5.33% 114,831,334株
25/08/22 45.28 46.64 41.31 43.88 -1.49 -3.28% 125,043,492株
25/08/15 45.08 46.64 44.16 45.37 +0.77 +1.73% 138,664,308株
25/08/08 58.16 59.40 44.53 44.60 -12.04 -21% 285,671,125株
25/08/01 55.81 62.36 55.07 56.64 +2.17 +3.98% 270,692,224株
25/07/25 52.69 54.52 48.85 54.47 +2.70 +5.22% 167,206,894株
25/07/18 49.24 54.20 48.78 51.77 +2.53 +5.14% 181,058,792株