ストックスクリーナーアプリを入手
19.52
2.41%
0.46
アフターアワーズ：
19.64
0.12
+0.61%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $19.76 | $18.90 | $0.86 | 101,117,945.0 | +2.41% |
| 2024-12-19 | $19.69 | $19.03 | $0.66 | 64,353,947.0 | -1.24% |
| 2024-12-18 | $20.58 | $19.21 | $1.37 | 76,065,382.0 | -5.58% |
| 2024-12-17 | $20.77 | $20.29 | $0.4775 | 46,942,594.0 | -1.87% |
| 2024-12-16 | $21.10 | $20.00 | $1.10 | 72,918,269.0 | +2.41% |
| 2024-12-13 | $20.80 | $20.25 | $0.55 | 53,768,674.0 | -2.12% |
| 2024-12-12 | $20.90 | $19.92 | $0.98 | 76,424,976.0 | +3.28% |
| 2024-12-11 | $20.25 | $19.87 | $0.38 | 70,428,368.0 | -0.20% |
| 2024-12-10 | $20.86 | $19.96 | $0.90 | 87,143,873.0 | -3.12% |
| 2024-12-09 | $21.06 | $20.73 | $0.33 | 67,615,532.0 | -0.53% |
| 2024-12-06 | $21.05 | $20.66 | $0.39 | 77,072,846.0 | +0.58% |
| 2024-12-05 | $22.19 | $20.66 | $1.53 | 166,391,159.0 | -5.28% |
| 2024-12-04 | $22.54 | $21.81 | $0.73 | 98,073,065.0 | -2.27% |
| 2024-12-03 | $23.75 | $22.44 | $1.31 | 132,896,866.0 | -6.10% |
| 2024-12-02 | $25.48 | $23.44 | $2.04 | 144,242,975.0 | -0.50% |
| 2024-11-29 | $24.28 | $23.60 | $0.68 | 35,618,489.0 | +1.69% |
| 2024-11-27 | $23.93 | $23.06 | $0.87 | 53,279,321.0 | -1.66% |
| 2024-11-26 | $24.98 | $23.81 | $1.18 | 66,463,709.0 | -3.30% |
| 2024-11-25 | $25.57 | $24.76 | $0.805 | 81,590,228.0 | +1.51% |
| 2024-11-22 | $24.68 | $24.14 | $0.54 | 34,867,952.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $25.48 | $18.90 | $6.58 | 1,436,574,416.0 | -18.84% |
| 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% |
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% |
2.56%
大文字化:
|
ボリューム (24 時間):