ストックスクリーナーアプリを入手
382.80
0.51%
1.89
Broadcom Inc (AVGO) 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 |
|---|---|---|---|---|---|
| 2026-07-29 | $386.1 | $369.5 | $16.61 | 11,065,779.0 | +0.50% |
| 2026-07-28 | $385.8 | $371.5 | $14.28 | 20,238,501.0 | -0.60% |
| 2026-07-27 | $389.9 | $373.5 | $16.40 | 18,584,623.0 | +0.34% |
| 2026-07-24 | $389.3 | $378.8 | $10.52 | 15,104,446.0 | -2.69% |
| 2026-07-23 | $397.6 | $386.8 | $10.79 | 16,292,160.0 | -1.09% |
| 2026-07-22 | $398.6 | $380.0 | $18.58 | 16,632,623.0 | +2.67% |
| 2026-07-21 | $390.6 | $379.2 | $11.36 | 17,234,131.0 | +2.21% |
| 2026-07-20 | $383.6 | $376.0 | $7.63 | 14,215,150.0 | +1.98% |
| 2026-07-17 | $377.4 | $357.8 | $19.55 | 23,256,723.0 | -0.97% |
| 2026-07-16 | $386.7 | $371.9 | $14.84 | 22,264,317.0 | -5.03% |
| 2026-07-15 | $399.0 | $386.7 | $12.26 | 16,196,159.0 | +1.33% |
| 2026-07-14 | $397.3 | $384.6 | $12.69 | 19,763,146.0 | +1.32% |
| 2026-07-13 | $395.7 | $383.4 | $12.32 | 19,925,430.0 | -3.98% |
| 2026-07-10 | $402.4 | $395.7 | $6.74 | 13,913,277.0 | -0.28% |
| 2026-07-09 | $407.5 | $387.9 | $19.59 | 27,549,108.0 | +3.20% |
| 2026-07-08 | $395.1 | $376.9 | $18.20 | 30,767,588.0 | +4.83% |
| 2026-07-07 | $373.0 | $362.0 | $10.95 | 23,187,058.0 | -0.83% |
| 2026-07-06 | $383.2 | $371.2 | $11.98 | 24,483,727.0 | +3.73% |
| 2026-07-02 | $374.0 | $356.4 | $17.57 | 26,612,939.0 | -2.41% |
| 2026-07-01 | $373.8 | $368.0 | $5.72 | 23,622,804.0 | -2.23% |
| 2026-06-30 | $379.6 | $370.6 | $8.98 | 27,081,366.0 | +1.42% |
Broadcom Inc (AVGO) 株の年ごとの株価履歴
この詳細な分析では、Broadcom 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AVGO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、Broadcom 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Broadcom Inc (AVGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $407.5 | $356.4 | $51.09 | 400,909,689.0 | +1.34% |
| 2026-06 | $495.0 | $360.5 | $134.5 | 759,153,203.0 | -15.45% |
| 2026-05 | $448.9 | $404.8 | $44.10 | 385,621,747.0 | +7.03% |
| 2026-04 | $429.3 | $301.7 | $127.6 | 452,980,259.0 | +34.87% |
| 2026-03 | $353.1 | $290.0 | $63.18 | 640,942,297.0 | -3.14% |
| 2026-02 | $352.3 | $295.3 | $57.04 | 464,764,572.0 | -3.55% |
| 2026-01 | $360.7 | $314.1 | $46.55 | 509,038,548.0 | -4.28% |
2025年のBroadcom Inc (AVGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $414.6 | $321.4 | $93.19 | 845,591,344.0 | -13.18% |
| 2025-11 | $403.0 | $329.1 | $73.94 | 423,566,738.0 | +9.02% |
| 2025-10 | $386.5 | $324.1 | $62.43 | 476,393,557.0 | +12.04% |
| 2025-09 | $374.2 | $287.1 | $87.12 | 615,836,391.0 | +10.94% |
| 2025-08 | $317.4 | $281.6 | $35.74 | 371,712,965.0 | +1.26% |
| 2025-07 | $306.9 | $262.7 | $44.29 | 363,080,994.0 | +6.55% |
| 2025-06 | $277.7 | $241.1 | $36.59 | 533,471,774.0 | +13.87% |
| 2025-05 | $246.1 | $195.9 | $50.13 | 398,657,768.0 | +25.77% |
| 2025-04 | $193.4 | $138.1 | $55.27 | 689,296,645.0 | +14.96% |
| 2025-03 | $204.1 | $160.6 | $43.44 | 689,434,954.0 | -16.05% |
| 2025-02 | $237.9 | $193.2 | $44.78 | 430,326,688.0 | -9.87% |
| 2025-01 | $249.6 | $196.2 | $53.36 | 608,146,525.0 | -4.56% |
2024年のBroadcom Inc (AVGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $251.9 | $162.8 | $89.13 | 856,707,938.0 | +45.35% |
| 2024-11 | $185.1 | $157.5 | $27.51 | 328,080,141.0 | -4.53% |
| 2024-10 | $186.4 | $165.8 | $20.62 | 416,831,522.0 | -1.58% |
| 2024-09 | $180.2 | $134.9 | $45.35 | 652,014,931.0 | +5.95% |
| 2024-08 | $172.4 | $128.5 | $43.92 | 506,728,489.0 | +1.33% |
| 2024-07 | $177.1 | $143.3 | $33.75 | 724,703,316.0 | +0.08% |
| 2024-06 | $185.2 | $130.3 | $54.91 | 965,373,330.0 | +20.85% |
| 2024-05 | $144.5 | $122.3 | $22.21 | 504,366,560.0 | +2.17% |
| 2024-04 | $140.4 | $119.8 | $20.64 | 510,041,490.0 | -1.90% |
| 2024-03 | $143.8 | $120.4 | $23.42 | 818,035,460.0 | +1.92% |
| 2024-02 | $132.0 | $117.9 | $14.05 | 476,403,740.0 | +10.21% |
| 2024-01 | $128.5 | $104.2 | $24.30 | 578,404,510.0 | +5.71% |
0.72%
0.90%
大文字化:
|
ボリューム (24 時間):