ストックスクリーナーアプリを入手
99.72
0.77%
-0.0876
Intel Corp (INTC) 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 |
|---|---|---|---|---|---|
| 2026-08-07 | $103.7 | $98.03 | $5.63 | 24,446,086.0 | -0.02% |
| 2026-08-06 | $103.4 | $95.60 | $7.78 | 77,376,099.0 | -1.24% |
| 2026-08-05 | $102.8 | $97.89 | $4.94 | 84,648,365.0 | +0.20% |
| 2026-08-04 | $101.4 | $94.32 | $7.07 | 122,276,878.0 | +10.84% |
| 2026-08-03 | $91.68 | $85.62 | $6.06 | 93,664,001.0 | +0.89% |
| 2026-07-31 | $97.90 | $90.13 | $7.77 | 104,761,844.0 | -1.02% |
| 2026-07-30 | $94.10 | $85.97 | $8.13 | 137,109,614.0 | +11.30% |
| 2026-07-29 | $88.47 | $81.79 | $6.68 | 148,034,327.0 | -5.12% |
| 2026-07-28 | $88.28 | $83.10 | $5.18 | 149,972,929.0 | -5.86% |
| 2026-07-27 | $94.98 | $86.94 | $8.04 | 132,296,522.0 | -0.70% |
| 2026-07-24 | $101.7 | $91.58 | $10.16 | 179,727,297.0 | -7.89% |
| 2026-07-23 | $104.2 | $99.23 | $4.95 | 123,949,267.0 | -2.33% |
| 2026-07-22 | $106.8 | $101.5 | $5.37 | 77,282,546.0 | -2.68% |
| 2026-07-21 | $106.3 | $101.2 | $5.12 | 104,359,816.0 | +8.64% |
| 2026-07-20 | $101.0 | $96.92 | $4.06 | 89,295,826.0 | +2.13% |
| 2026-07-17 | $98.05 | $89.59 | $8.46 | 124,758,959.0 | -2.00% |
| 2026-07-16 | $101.9 | $95.48 | $6.40 | 106,262,973.0 | -5.84% |
| 2026-07-15 | $109.6 | $99.20 | $10.41 | 119,623,532.0 | -4.43% |
| 2026-07-14 | $109.2 | $103.6 | $5.60 | 89,738,606.0 | +4.50% |
| 2026-07-13 | $106.2 | $101.8 | $4.38 | 99,379,885.0 | -6.12% |
| 2026-07-10 | $110.8 | $107.5 | $3.40 | 70,234,107.0 | -2.40% |
| 2026-07-09 | $116.8 | $111.5 | $5.26 | 98,799,230.0 | +2.09% |
| 2026-07-08 | $110.5 | $104.4 | $6.08 | 103,949,175.0 | -0.14% |
Intel Corp (INTC) 株の年ごとの株価履歴
この詳細な分析では、Intel Corp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INTC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、Intel Corp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Intel Corp (INTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $103.7 | $85.62 | $18.04 | 402,411,429.0 | +10.63% |
| 2026-07 | $135.7 | $81.79 | $53.95 | 2,520,330,265.0 | -35.40% |
| 2026-06 | $142.3 | $98.33 | $44.02 | 2,721,138,657.0 | +21.76% |
| 2026-05 | $132.8 | $92.61 | $40.14 | 2,807,200,292.0 | +21.38% |
| 2026-04 | $95.69 | $44.98 | $50.71 | 2,822,578,804.0 | +114.09% |
| 2026-03 | $49.17 | $40.63 | $8.54 | 1,872,885,910.0 | -3.24% |
| 2026-02 | $51.49 | $42.88 | $8.61 | 1,697,920,983.0 | -1.85% |
| 2026-01 | $54.60 | $37.76 | $16.84 | 2,867,501,586.0 | +25.93% |
2025年のIntel Corp (INTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $44.02 | $34.95 | $9.07 | 1,514,141,495.0 | -8.04% |
| 2025-11 | $40.59 | $32.89 | $7.70 | 1,471,217,615.0 | +1.43% |
| 2025-10 | $42.48 | $33.50 | $8.98 | 2,739,057,875.0 | +19.20% |
| 2025-09 | $36.30 | $23.68 | $12.62 | 2,680,742,544.0 | +37.78% |
| 2025-08 | $26.53 | $18.96 | $7.57 | 2,784,907,226.0 | +22.98% |
| 2025-07 | $24.04 | $19.66 | $4.38 | 1,777,426,971.0 | -11.61% |
| 2025-06 | $23.38 | $19.37 | $4.01 | 1,842,509,822.0 | +14.58% |
| 2025-05 | $22.88 | $19.31 | $3.57 | 1,361,077,539.0 | -2.74% |
| 2025-04 | $23.90 | $17.66 | $6.23 | 2,357,422,672.0 | -11.49% |
| 2025-03 | $26.41 | $19.29 | $7.12 | 2,017,101,235.0 | -4.30% |
| 2025-02 | $27.55 | $18.78 | $8.77 | 2,202,941,277.0 | +22.13% |
| 2025-01 | $22.41 | $18.73 | $3.68 | 1,387,704,999.0 | -3.09% |
2024年のIntel Corp (INTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $25.48 | $18.90 | $6.58 | 1,565,610,855.0 | -17.59% |
| 2024-11 | $26.43 | $21.91 | $4.52 | 1,355,305,401.0 | +11.76% |
| 2024-10 | $23.82 | $21.47 | $2.35 | 1,179,161,328.0 | -8.27% |
| 2024-09 | $24.66 | $18.51 | $6.15 | 2,067,490,539.0 | +6.44% |
| 2024-08 | $30.71 | $18.84 | $11.87 | 1,965,903,348.0 | -28.30% |
| 2024-07 | $37.16 | $30.00 | $7.15 | 1,138,537,484.0 | -0.74% |
| 2024-06 | $31.48 | $29.94 | $1.54 | 710,525,340.0 | +0.39% |
| 2024-05 | $32.42 | $29.73 | $2.69 | 972,455,438.0 | +1.25% |
| 2024-04 | $45.41 | $30.42 | $14.99 | 1,227,694,152.0 | -31.02% |
| 2024-03 | $46.63 | $40.57 | $6.06 | 944,464,461.0 | +2.60% |
| 2024-02 | $45.27 | $41.60 | $3.67 | 809,658,685.0 | -0.07% |
| 2024-01 | $50.30 | $42.36 | $7.94 | 990,449,496.0 | -14.27% |
1.50%
1.26%
大文字化:
|
ボリューム (24 時間):