ストックスクリーナーアプリを入手
341.37
5.53%
-18.56
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 |
|---|---|---|---|---|---|
| 2025-12-15 | $362.0 | $339.1 | $22.93 | 40,432,104.0 | -5.22% |
| 2025-12-12 | $382.0 | $355.1 | $26.85 | 93,467,767.0 | -11.43% |
| 2025-12-11 | $409.3 | $394.2 | $15.11 | 38,321,602.0 | -1.60% |
| 2025-12-10 | $414.6 | $399.6 | $15.05 | 29,304,796.0 | +1.64% |
| 2025-12-09 | $406.9 | $395.5 | $11.42 | 24,785,789.0 | +1.29% |
| 2025-12-08 | $407.3 | $397.4 | $9.89 | 30,292,054.0 | +2.78% |
| 2025-12-05 | $393.5 | $385.1 | $8.38 | 23,423,098.0 | +2.34% |
| 2025-12-04 | $383.9 | $376.5 | $7.36 | 11,419,827.0 | +0.19% |
| 2025-12-03 | $382.3 | $370.6 | $11.65 | 21,048,408.0 | -0.25% |
| 2025-12-02 | $393.5 | $379.8 | $13.71 | 22,118,223.0 | -1.17% |
| 2025-12-01 | $395.4 | $385.1 | $10.32 | 23,142,347.0 | -4.19% |
| 2025-11-28 | $403.0 | $397.2 | $5.84 | 13,414,078.0 | +1.36% |
| 2025-11-26 | $399.9 | $383.3 | $16.61 | 28,612,610.0 | +3.26% |
| 2025-11-25 | $388.1 | $371.8 | $16.38 | 33,404,824.0 | +1.87% |
| 2025-11-24 | $382.0 | $347.7 | $34.34 | 46,775,004.0 | +11.10% |
| 2025-11-21 | $348.6 | $331.8 | $16.80 | 30,223,967.0 | -1.91% |
| 2025-11-20 | $376.1 | $345.2 | $30.90 | 28,693,753.0 | -2.14% |
| 2025-11-19 | $359.7 | $337.8 | $21.89 | 21,323,497.0 | +4.09% |
| 2025-11-18 | $348.0 | $335.5 | $12.46 | 21,581,319.0 | -0.63% |
| 2025-11-17 | $352.2 | $337.5 | $14.68 | 14,729,422.0 | +0.06% |
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。
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 | $339.1 | $75.54 | 357,756,015.0 | -15.34% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $115.2 | $90.31 | $24.87 | 916,384,120.0 | +20.58% |
| 2023-11 | $99.99 | $83.56 | $16.43 | 603,983,900.0 | +10.03% |
| 2023-10 | $92.59 | $80.89 | $11.70 | 459,546,860.0 | +1.30% |
| 2023-09 | $90.19 | $79.51 | $10.68 | 479,868,930.0 | -10.00% |
| 2023-08 | $92.37 | $81.20 | $11.17 | 501,160,190.0 | +2.70% |
| 2023-07 | $92.32 | $84.43 | $7.88 | 489,270,820.0 | +3.60% |
| 2023-06 | $89.00 | $77.64 | $11.36 | 725,782,500.0 | +7.36% |
| 2023-05 | $92.08 | $60.13 | $31.95 | 665,572,580.0 | +28.96% |
| 2023-04 | $64.42 | $60.32 | $4.10 | 312,710,180.0 | -2.34% |
| 2023-03 | $64.85 | $58.61 | $6.24 | 602,824,530.0 | +7.95% |
| 2023-02 | $61.70 | $57.21 | $4.49 | 376,154,190.0 | +1.59% |
| 2023-01 | $60.17 | $55.00 | $5.17 | 445,397,940.0 | +4.63% |
0.70%
1.14%
大文字化:
|
ボリューム (24 時間):