ストックスクリーナーアプリを入手
24.44
1.79%
0.43
アフターアワーズ：
24.38
-0.06
-0.25%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $24.77 | $23.83 | $0.94 | 49,750,255.0 | +1.79% |
| 2024-11-20 | $24.21 | $23.55 | $0.66 | 46,912,980.0 | -0.79% |
| 2024-11-19 | $24.54 | $24.09 | $0.445 | 56,879,541.0 | -2.58% |
| 2024-11-18 | $25.02 | $24.16 | $0.86 | 54,396,031.0 | +2.01% |
| 2024-11-15 | $24.82 | $24.23 | $0.59 | 51,843,475.0 | -2.72% |
| 2024-11-14 | $25.61 | $24.93 | $0.6754 | 45,799,071.0 | +0.44% |
| 2024-11-13 | $25.14 | $24.02 | $1.12 | 56,749,942.0 | +3.15% |
| 2024-11-12 | $24.96 | $23.89 | $1.07 | 58,735,150.0 | -3.55% |
| 2024-11-11 | $26.29 | $24.83 | $1.46 | 65,521,775.0 | -4.39% |
| 2024-11-08 | $26.43 | $25.83 | $0.60 | 75,087,025.0 | -0.11% |
| 2024-11-07 | $26.38 | $25.19 | $1.19 | 98,122,970.0 | +4.71% |
| 2024-11-06 | $25.12 | $24.05 | $1.07 | 113,896,396.0 | +7.42% |
| 2024-11-05 | $23.58 | $22.40 | $1.18 | 58,076,274.0 | +3.55% |
| 2024-11-04 | $23.00 | $22.00 | $1.00 | 83,613,266.0 | -2.93% |
| 2024-11-01 | $23.58 | $21.91 | $1.67 | 168,101,551.0 | +7.81% |
| 2024-10-31 | $22.25 | $21.47 | $0.78 | 100,723,735.0 | -3.50% |
| 2024-10-30 | $22.93 | $22.26 | $0.67 | 47,980,666.0 | -2.62% |
| 2024-10-29 | $23.14 | $22.41 | $0.73 | 71,179,375.0 | -0.09% |
| 2024-10-28 | $23.27 | $22.56 | $0.71 | 38,633,996.0 | +1.06% |
| 2024-10-25 | $23.34 | $22.41 | $0.9299 | 61,923,795.0 | +1.52% |
| 2024-10-24 | $22.36 | $21.97 | $0.395 | 37,419,737.0 | +1.64% |
| 2024-10-23 | $22.43 | $21.57 | $0.85 | 45,126,749.0 | -1.87% |
| 2024-10-22 | $22.82 | $22.17 | $0.65 | 38,531,748.0 | -1.93% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $26.43 | $21.91 | $4.52 | 1,132,982,992.0 | +13.57% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $30.48 | $25.35 | $5.13 | 758,549,805.0 | -12.11% |
| 2022-11 | $31.34 | $27.17 | $4.16 | 788,906,856.0 | +5.77% |
| 2022-10 | $29.22 | $24.59 | $4.63 | 980,999,384.0 | +10.32% |
| 2022-09 | $32.38 | $25.74 | $6.64 | 888,818,570.0 | -19.27% |
| 2022-08 | $37.69 | $31.77 | $5.92 | 898,878,222.0 | -12.09% |
| 2022-07 | $40.73 | $35.24 | $5.49 | 748,481,184.0 | -2.94% |
| 2022-06 | $44.93 | $36.60 | $8.33 | 758,882,672.0 | -15.78% |
| 2022-05 | $46.64 | $40.31 | $6.33 | 766,356,794.0 | +1.90% |
| 2022-04 | $49.90 | $43.50 | $6.40 | 639,184,851.0 | -12.05% |
| 2022-03 | $52.51 | $44.07 | $8.44 | 848,842,479.0 | +3.90% |
| 2022-02 | $49.97 | $43.62 | $6.34 | 753,552,582.0 | -2.29% |
| 2022-01 | $56.28 | $46.30 | $9.98 | 879,880,574.0 | -5.20% |
1.40%
0.42%
大文字化:
|
ボリューム (24 時間):