ストックスクリーナーアプリを入手
21.00
3.40%
0.69
アフターアワーズ：
21.05
0.05
+0.24%
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 |
|---|---|---|---|---|---|
| 2025-05-08 | $21.24 | $20.64 | $0.60 | 70,355,645.0 | +3.40% |
| 2025-05-07 | $20.37 | $19.82 | $0.55 | 57,439,867.0 | +1.86% |
| 2025-05-06 | $20.12 | $19.77 | $0.35 | 50,459,314.0 | -1.63% |
| 2025-05-05 | $20.58 | $20.23 | $0.345 | 40,522,257.0 | -1.70% |
| 2025-05-02 | $20.78 | $20.21 | $0.57 | 58,188,562.0 | +3.20% |
| 2025-05-01 | $20.65 | $19.94 | $0.71 | 72,114,127.0 | -0.60% |
| 2025-04-30 | $20.18 | $19.55 | $0.63 | 64,570,179.0 | -1.18% |
| 2025-04-29 | $20.84 | $20.22 | $0.625 | 61,786,383.0 | -0.83% |
| 2025-04-28 | $21.08 | $20.05 | $1.03 | 96,300,575.0 | +2.29% |
| 2025-04-25 | $20.18 | $19.34 | $0.84 | 147,193,714.0 | -6.70% |
| 2025-04-24 | $21.55 | $20.88 | $0.67 | 111,423,333.0 | +4.37% |
| 2025-04-23 | $21.03 | $20.31 | $0.72 | 96,786,633.0 | +5.54% |
| 2025-04-22 | $19.73 | $19.04 | $0.695 | 79,127,572.0 | +3.56% |
| 2025-04-21 | $18.98 | $18.25 | $0.735 | 72,124,120.0 | -0.48% |
| 2025-04-17 | $19.10 | $18.56 | $0.54 | 85,306,145.0 | -1.56% |
| 2025-04-16 | $19.43 | $18.72 | $0.71 | 89,214,014.0 | -3.12% |
| 2025-04-15 | $20.47 | $19.81 | $0.66 | 62,851,267.0 | -2.26% |
| 2025-04-14 | $21.05 | $19.98 | $1.07 | 101,690,240.0 | +2.89% |
| 2025-04-11 | $19.80 | $18.18 | $1.62 | 128,328,287.0 | -0.70% |
| 2025-04-10 | $20.82 | $19.16 | $1.66 | 128,574,300.0 | -7.66% |
| 2025-04-09 | $21.73 | $17.98 | $3.75 | 219,281,021.0 | +18.75% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $21.24 | $19.77 | $1.47 | 419,435,417.0 | +4.48% |
| 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% |
3.06%
6.18%
大文字化:
|
ボリューム (24 時間):