ストックスクリーナーアプリを入手
22.71
3.85%
-0.91
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $23.58 | $22.56 | $1.02 | 58,134,219.0 | -3.85% |
| 2025-03-27 | $23.76 | $22.86 | $0.905 | 56,409,808.0 | +0.85% |
| 2025-03-26 | $24.42 | $23.25 | $1.17 | 58,491,509.0 | -3.22% |
| 2025-03-25 | $24.75 | $24.11 | $0.64 | 50,440,215.0 | -0.08% |
| 2025-03-24 | $24.99 | $24.13 | $0.86 | 65,397,893.0 | -0.16% |
| 2025-03-21 | $24.70 | $23.49 | $1.21 | 91,092,355.0 | +1.25% |
| 2025-03-20 | $24.31 | $23.73 | $0.58 | 67,417,665.0 | -0.66% |
| 2025-03-19 | $25.23 | $24.03 | $1.20 | 131,762,557.0 | -6.94% |
| 2025-03-18 | $26.41 | $25.39 | $1.02 | 128,298,828.0 | +0.90% |
| 2025-03-17 | $26.14 | $24.37 | $1.77 | 157,086,707.0 | +6.82% |
| 2025-03-14 | $24.37 | $23.52 | $0.85 | 112,915,061.0 | +1.48% |
| 2025-03-13 | $24.53 | $23.13 | $1.40 | 241,498,429.0 | +14.60% |
| 2025-03-12 | $21.17 | $20.21 | $0.96 | 116,386,684.0 | +4.55% |
| 2025-03-11 | $20.06 | $19.29 | $0.77 | 77,400,449.0 | -0.75% |
| 2025-03-10 | $20.51 | $19.65 | $0.86 | 79,222,376.0 | -3.44% |
| 2025-03-07 | $21.20 | $20.11 | $1.09 | 79,944,061.0 | -0.53% |
| 2025-03-06 | $21.13 | $20.00 | $1.13 | 93,381,408.0 | -0.29% |
| 2025-03-05 | $21.36 | $20.18 | $1.18 | 124,726,174.0 | -2.44% |
| 2025-03-04 | $21.88 | $21.23 | $0.6529 | 25,920,094.0 | -6.20% |
| 2025-03-03 | $25.04 | $22.52 | $2.52 | 135,587,412.0 | -4.17% |
| 2025-02-28 | $24.44 | $22.64 | $1.80 | 100,419,398.0 | +2.77% |
| 2025-02-27 | $24.40 | $23.07 | $1.33 | 93,675,086.0 | -1.83% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $26.41 | $19.29 | $7.12 | 2,009,648,123.0 | -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% |
3.53%
大文字化:
|
ボリューム (24 時間):