ストックスクリーナーアプリを入手
40.38
7.74%
-3.385
アフターアワーズ：
40.71
0.335
+0.83%
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $43.28 | $40.14 | $3.14 | 94,796,362.0 | -7.74% |
| 2025-12-03 | $44.02 | $42.51 | $1.51 | 85,808,269.0 | +0.67% |
| 2025-12-02 | $43.68 | $40.05 | $3.63 | 163,014,560.0 | +8.65% |
| 2025-12-01 | $40.38 | $39.60 | $0.775 | 74,183,683.0 | -1.36% |
| 2025-11-28 | $40.59 | $37.34 | $3.25 | 95,683,112.0 | +10.19% |
| 2025-11-26 | $37.24 | $36.13 | $1.11 | 54,342,133.0 | +2.74% |
| 2025-11-25 | $36.13 | $34.68 | $1.45 | 61,971,141.0 | +0.11% |
| 2025-11-24 | $36.16 | $34.69 | $1.47 | 103,309,258.0 | +3.74% |
| 2025-11-21 | $34.98 | $32.89 | $2.09 | 105,377,687.0 | +2.62% |
| 2025-11-20 | $36.68 | $33.48 | $3.20 | 95,570,614.0 | -4.24% |
| 2025-11-19 | $35.75 | $34.25 | $1.50 | 65,635,409.0 | +2.27% |
| 2025-11-18 | $34.76 | $33.57 | $1.19 | 60,921,761.0 | -1.09% |
| 2025-11-17 | $35.73 | $34.23 | $1.50 | 71,948,658.0 | -2.28% |
| 2025-11-14 | $36.10 | $34.62 | $1.48 | 71,441,310.0 | -1.09% |
| 2025-11-13 | $37.31 | $35.45 | $1.86 | 95,077,102.0 | -5.23% |
| 2025-11-12 | $38.20 | $37.35 | $0.8475 | 53,512,708.0 | +0.03% |
| 2025-11-11 | $38.22 | $37.49 | $0.73 | 53,404,971.0 | -1.48% |
| 2025-11-10 | $39.52 | $37.97 | $1.56 | 77,423,634.0 | +0.84% |
| 2025-11-07 | $38.27 | $36.97 | $1.30 | 94,929,455.0 | +2.39% |
| 2025-11-06 | $39.84 | $36.80 | $3.04 | 74,836,844.0 | -2.97% |
| 2025-11-05 | $38.69 | $37.11 | $1.58 | 74,284,960.0 | +3.65% |
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。
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 | $39.60 | $4.42 | 512,599,236.0 | -0.46% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $51.28 | $41.17 | $10.11 | 823,074,968.0 | +12.42% |
| 2023-11 | $45.34 | $36.28 | $9.06 | 803,819,256.0 | +22.47% |
| 2023-10 | $37.22 | $32.15 | $5.07 | 788,392,737.0 | +2.67% |
| 2023-09 | $40.07 | $33.64 | $6.43 | 839,441,123.0 | +1.17% |
| 2023-08 | $36.02 | $32.02 | $4.00 | 714,512,154.0 | -1.76% |
| 2023-07 | $37.19 | $31.38 | $5.81 | 784,636,053.0 | +6.97% |
| 2023-06 | $37.11 | $29.70 | $7.41 | 1,049,513,692.0 | +6.36% |
| 2023-05 | $32.29 | $26.86 | $5.43 | 943,926,393.0 | +1.22% |
| 2023-04 | $33.84 | $28.51 | $5.33 | 728,838,351.0 | -4.93% |
| 2023-03 | $32.90 | $24.97 | $7.93 | 1,193,311,817.0 | +31.05% |
| 2023-02 | $31.17 | $24.73 | $6.44 | 880,285,334.0 | -11.78% |
| 2023-01 | $30.49 | $26.37 | $4.12 | 840,710,486.0 | +6.92% |
0.67%
0.92%
大文字化:
|
ボリューム (24 時間):