ストックスクリーナーアプリを入手
82.54
23.60%
15.76
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 |
|---|---|---|---|---|---|
| 2026-04-24 | $85.22 | $79.62 | $5.60 | 279,941,855.0 | +23.60% |
| 2026-04-23 | $68.28 | $65.42 | $2.86 | 135,988,388.0 | +2.31% |
| 2026-04-22 | $68.77 | $64.98 | $3.79 | 86,433,697.0 | -1.49% |
| 2026-04-21 | $67.67 | $65.64 | $2.03 | 90,991,958.0 | +0.85% |
| 2026-04-20 | $69.20 | $64.47 | $4.73 | 96,330,950.0 | -4.09% |
| 2026-04-17 | $70.33 | $67.73 | $2.59 | 118,295,636.0 | +0.00% |
| 2026-04-16 | $68.61 | $64.27 | $4.34 | 107,667,342.0 | +5.48% |
| 2026-04-15 | $65.84 | $62.88 | $2.97 | 91,719,438.0 | +1.77% |
| 2026-04-14 | $65.18 | $62.09 | $3.09 | 112,181,747.0 | -2.10% |
| 2026-04-13 | $65.65 | $62.18 | $3.47 | 111,290,034.0 | +4.49% |
| 2026-04-10 | $63.39 | $60.75 | $2.64 | 98,303,638.0 | +1.07% |
| 2026-04-09 | $62.08 | $58.39 | $3.69 | 154,643,587.0 | +4.70% |
| 2026-04-08 | $59.17 | $54.80 | $4.37 | 183,463,959.0 | +11.42% |
| 2026-04-07 | $53.27 | $51.22 | $2.05 | 124,532,504.0 | +4.19% |
| 2026-04-06 | $52.38 | $49.87 | $2.52 | 79,742,075.0 | +0.79% |
| 2026-04-02 | $50.49 | $46.04 | $4.45 | 116,555,422.0 | +4.89% |
| 2026-04-01 | $48.77 | $44.98 | $3.79 | 129,140,517.0 | +8.84% |
| 2026-03-31 | $44.23 | $41.60 | $2.63 | 94,642,135.0 | +7.14% |
| 2026-03-30 | $43.99 | $40.63 | $3.36 | 83,793,714.0 | -4.50% |
| 2026-03-27 | $44.13 | $42.86 | $1.27 | 69,720,639.0 | -2.20% |
| 2026-03-26 | $46.60 | $43.91 | $2.69 | 81,678,323.0 | -6.53% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $85.22 | $44.98 | $40.24 | 2,397,164,602.0 | +87.04% |
| 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% |
3.11%
1.80%
大文字化:
|
ボリューム (24 時間):