ストックスクリーナーアプリを入手
112.50
3.18%
-3.69
アフターアワーズ：
112.70
0.20
+0.18%
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 |
|---|---|---|---|---|---|
| 2026-10-06 | $118.2 | $112.0 | $6.20 | 101,180,417.0 | -3.18% |
| 2026-10-05 | $118.1 | $115.3 | $2.75 | 81,016,538.0 | -2.63% |
| 2026-10-02 | $126.0 | $119.0 | $7.04 | 94,968,184.0 | -0.56% |
| 2026-10-01 | $122.2 | $117.3 | $4.80 | 102,281,535.0 | -0.19% |
| 2026-09-30 | $120.5 | $116.0 | $4.55 | 93,615,585.0 | +3.71% |
| 2026-09-29 | $118.8 | $114.0 | $4.78 | 86,225,953.0 | -0.09% |
| 2026-09-28 | $121.7 | $114.7 | $7.00 | 109,982,365.0 | -5.67% |
| 2026-09-25 | $126.9 | $122.8 | $4.09 | 96,991,131.0 | -3.45% |
| 2026-09-24 | $127.4 | $119.5 | $7.89 | 118,589,938.0 | +3.91% |
| 2026-09-23 | $124.2 | $119.4 | $4.81 | 85,010,162.0 | -1.02% |
| 2026-09-22 | $124.1 | $120.1 | $4.02 | 107,692,770.0 | +1.71% |
| 2026-09-21 | $124.7 | $114.9 | $9.80 | 188,730,355.0 | +12.14% |
| 2026-09-18 | $110.5 | $106.4 | $4.09 | 174,388,090.0 | -0.18% |
| 2026-09-17 | $111.4 | $104.7 | $6.67 | 147,857,764.0 | +7.67% |
| 2026-09-16 | $104.4 | $99.29 | $5.13 | 117,929,491.0 | +4.03% |
| 2026-09-15 | $100.5 | $96.52 | $3.96 | 83,574,568.0 | -0.05% |
| 2026-09-14 | $98.86 | $94.52 | $4.34 | 95,877,037.0 | -5.59% |
| 2026-09-11 | $104.9 | $101.1 | $3.83 | 86,729,808.0 | +2.61% |
| 2026-09-10 | $103.2 | $99.34 | $3.89 | 96,115,388.0 | -5.57% |
| 2026-09-09 | $106.7 | $102.7 | $3.99 | 96,070,685.0 | +1.69% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $126.0 | $112.0 | $14.00 | 480,627,091.0 | -6.43% |
| 2026-09 | $127.4 | $85.72 | $41.72 | 2,233,564,044.0 | +34.32% |
| 2026-08 | $107.6 | $85.14 | $22.43 | 2,082,365,941.0 | -0.76% |
| 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% |
0.11%
0.79%
大文字化:
|
ボリューム (24 時間):