ストックスクリーナーアプリを入手
328.75
4.52%
-15.58
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $339.6 | $328.6 | $11.01 | 29,552,301.0 | -4.52% |
| 2026-10-15 | $344.7 | $334.6 | $10.09 | 28,455,754.0 | -0.55% |
| 2026-10-14 | $354.2 | $342.8 | $11.43 | 23,127,389.0 | -3.10% |
| 2026-10-13 | $359.2 | $348.1 | $11.14 | 17,266,851.0 | +0.73% |
| 2026-10-12 | $360.7 | $354.2 | $6.47 | 16,336,765.0 | -1.88% |
| 2026-10-09 | $366.6 | $361.1 | $5.53 | 16,843,811.0 | +0.39% |
| 2026-10-08 | $373.4 | $357.4 | $15.94 | 27,145,236.0 | -4.35% |
| 2026-10-07 | $377.0 | $369.1 | $7.85 | 18,046,105.0 | +0.19% |
| 2026-10-06 | $380.8 | $364.0 | $16.83 | 30,834,300.0 | +3.67% |
| 2026-10-05 | $363.9 | $356.1 | $7.73 | 21,481,581.0 | +2.08% |
| 2026-10-02 | $357.4 | $347.4 | $9.94 | 24,639,562.0 | +3.35% |
| 2026-10-01 | $354.4 | $343.3 | $11.16 | 24,574,137.0 | -2.15% |
| 2026-09-30 | $357.9 | $350.7 | $7.21 | 19,760,689.0 | -1.10% |
| 2026-09-29 | $361.9 | $354.0 | $7.86 | 18,867,503.0 | +1.58% |
| 2026-09-28 | $355.9 | $347.3 | $8.54 | 21,527,903.0 | -0.92% |
| 2026-09-25 | $354.4 | $349.4 | $5.00 | 16,255,203.0 | +0.70% |
| 2026-09-24 | $351.4 | $346.9 | $4.55 | 20,878,370.0 | -1.30% |
| 2026-09-23 | $362.9 | $354.0 | $8.89 | 23,387,653.0 | -2.62% |
| 2026-09-22 | $366.6 | $359.3 | $7.26 | 20,570,790.0 | +0.52% |
| 2026-09-21 | $364.0 | $353.5 | $10.47 | 25,837,487.0 | +1.41% |
| 2026-09-18 | $363.3 | $351.3 | $11.95 | 43,901,405.0 | +2.97% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $380.8 | $328.6 | $52.26 | 278,303,792.0 | -6.39% |
| 2026-09 | $372.7 | $335.8 | $36.89 | 552,291,542.0 | -5.17% |
| 2026-08 | $432.7 | $350.1 | $82.67 | 407,930,329.0 | -4.87% |
| 2026-07 | $407.5 | $356.4 | $51.09 | 454,803,749.0 | +3.05% |
| 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% |
2.28%
大文字化:
|
ボリューム (24 時間):