ストックスクリーナーアプリを入手
95.04
2.00%
-1.94
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 |
|---|---|---|---|---|---|
| 2026-07-17 | $98.05 | $89.59 | $8.46 | 124,758,959.0 | -2.00% |
| 2026-07-16 | $101.9 | $95.48 | $6.40 | 106,262,973.0 | -5.84% |
| 2026-07-15 | $109.6 | $99.20 | $10.41 | 119,623,532.0 | -4.43% |
| 2026-07-14 | $109.2 | $103.6 | $5.60 | 89,738,606.0 | +4.50% |
| 2026-07-13 | $106.2 | $101.8 | $4.38 | 99,379,885.0 | -6.12% |
| 2026-07-10 | $110.8 | $107.5 | $3.40 | 70,234,107.0 | -2.40% |
| 2026-07-09 | $116.8 | $111.5 | $5.26 | 98,799,230.0 | +2.09% |
| 2026-07-08 | $110.5 | $104.4 | $6.08 | 103,949,175.0 | -0.14% |
| 2026-07-07 | $116.5 | $108.3 | $8.17 | 139,341,153.0 | -9.66% |
| 2026-07-06 | $127.3 | $121.5 | $5.78 | 86,275,900.0 | +1.54% |
| 2026-07-02 | $130.7 | $117.6 | $13.11 | 123,091,877.0 | -5.25% |
| 2026-07-01 | $135.7 | $126.7 | $9.06 | 112,084,880.0 | -9.03% |
| 2026-06-30 | $142.3 | $131.5 | $10.83 | 116,116,061.0 | +6.01% |
| 2026-06-29 | $132.1 | $118.5 | $13.55 | 105,275,654.0 | +2.65% |
| 2026-06-26 | $131.2 | $125.5 | $5.73 | 98,048,765.0 | -3.42% |
| 2026-06-25 | $140.7 | $125.4 | $15.31 | 122,261,813.0 | +0.93% |
| 2026-06-24 | $136.1 | $128.0 | $8.13 | 101,803,625.0 | -0.48% |
| 2026-06-23 | $138.0 | $128.3 | $9.68 | 131,269,731.0 | -6.14% |
| 2026-06-22 | $141.4 | $136.2 | $5.24 | 122,885,910.0 | +5.19% |
| 2026-06-18 | $135.5 | $127.9 | $7.58 | 230,839,345.0 | +10.64% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $135.7 | $89.59 | $46.15 | 1,398,299,236.0 | -31.93% |
| 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% |
1.98%
2.47%
大文字化:
|
ボリューム (24 時間):