ストックスクリーナーアプリを入手
20.70
8.53%
-1.93
アフターアワーズ：
20.67
-0.03
-0.14%
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 |
|---|---|---|---|---|---|
| 2025-07-25 | $21.05 | $20.36 | $0.685 | 244,171,513.0 | -8.53% |
| 2025-07-24 | $23.57 | $22.60 | $0.975 | 119,870,944.0 | -3.66% |
| 2025-07-23 | $23.62 | $23.37 | $0.25 | 26,136,194.0 | +1.08% |
| 2025-07-22 | $23.54 | $23.08 | $0.455 | 53,247,405.0 | -0.09% |
| 2025-07-21 | $23.83 | $23.16 | $0.67 | 61,467,451.0 | +0.69% |
| 2025-07-18 | $23.59 | $22.90 | $0.69 | 60,070,558.0 | +1.32% |
| 2025-07-17 | $23.05 | $22.59 | $0.4548 | 49,280,113.0 | +0.48% |
| 2025-07-16 | $23.13 | $22.25 | $0.88 | 58,661,829.0 | -1.00% |
| 2025-07-15 | $23.78 | $22.90 | $0.88 | 65,896,873.0 | -1.63% |
| 2025-07-14 | $23.40 | $22.88 | $0.52 | 48,296,484.0 | -0.55% |
| 2025-07-11 | $23.66 | $23.16 | $0.50 | 49,268,773.0 | -1.64% |
| 2025-07-10 | $24.04 | $23.48 | $0.56 | 54,522,917.0 | +1.62% |
| 2025-07-09 | $23.53 | $23.13 | $0.40 | 70,085,985.0 | -0.64% |
| 2025-07-08 | $23.79 | $22.13 | $1.65 | 119,168,617.0 | +7.23% |
| 2025-07-07 | $22.39 | $21.86 | $0.53 | 80,545,544.0 | -2.18% |
| 2025-07-03 | $22.63 | $21.99 | $0.64 | 61,173,590.0 | +2.79% |
| 2025-07-02 | $22.77 | $21.52 | $1.25 | 137,905,307.0 | -4.25% |
| 2025-07-01 | $23.16 | $22.28 | $0.8719 | 79,002,631.0 | +2.01% |
| 2025-06-30 | $22.97 | $22.27 | $0.705 | 76,779,746.0 | -1.28% |
| 2025-06-27 | $23.38 | $22.42 | $0.96 | 93,850,610.0 | +0.84% |
| 2025-06-26 | $22.62 | $22.21 | $0.4101 | 62,971,329.0 | +1.35% |
| 2025-06-25 | $22.77 | $22.12 | $0.645 | 64,729,103.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $24.04 | $20.36 | $3.68 | 1,682,944,241.0 | -7.59% |
| 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% |
0.64%
0.42%
大文字化:
|
ボリューム (24 時間):