ストックスクリーナーアプリを入手
111.78
0.83%
-0.93
アフターアワーズ：
109.83
-1.95
-1.74%
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 |
|---|---|---|---|---|---|
| 2026-06-04 | $113.1 | $107.5 | $5.66 | 76,366,035.0 | -0.83% |
| 2026-06-03 | $118.3 | $110.9 | $7.43 | 117,691,973.0 | +4.43% |
| 2026-06-02 | $109.0 | $104.2 | $4.83 | 105,289,055.0 | -1.28% |
| 2026-06-01 | $113.3 | $106.3 | $6.97 | 134,247,412.0 | -4.67% |
| 2026-05-29 | $126.6 | $113.5 | $13.10 | 190,493,491.0 | -5.14% |
| 2026-05-28 | $123.1 | $116.3 | $6.77 | 96,447,607.0 | -0.72% |
| 2026-05-27 | $125.3 | $117.0 | $8.27 | 92,690,018.0 | -1.42% |
| 2026-05-26 | $125.6 | $117.3 | $8.27 | 107,480,076.0 | +3.07% |
| 2026-05-22 | $122.8 | $118.1 | $4.69 | 82,048,960.0 | +1.13% |
| 2026-05-21 | $119.4 | $113.2 | $6.24 | 100,466,397.0 | -0.39% |
| 2026-05-20 | $121.9 | $114.8 | $7.14 | 163,050,881.0 | +7.36% |
| 2026-05-19 | $113.1 | $102.4 | $10.67 | 149,150,488.0 | +2.43% |
| 2026-05-18 | $115.5 | $103.8 | $11.69 | 144,479,376.0 | -0.55% |
| 2026-05-15 | $110.6 | $105.0 | $5.55 | 132,590,150.0 | -6.18% |
| 2026-05-14 | $118.6 | $113.2 | $5.40 | 117,143,358.0 | -3.62% |
| 2026-05-13 | $125.0 | $116.4 | $8.59 | 114,458,780.0 | -0.27% |
| 2026-05-12 | $127.8 | $115.0 | $12.79 | 172,348,504.0 | -6.82% |
| 2026-05-11 | $132.8 | $123.9 | $8.83 | 178,315,353.0 | +3.62% |
| 2026-05-08 | $130.6 | $111.8 | $18.77 | 223,359,595.0 | +13.96% |
| 2026-05-07 | $114.5 | $109.2 | $5.36 | 119,866,069.0 | -3.00% |
| 2026-05-06 | $113.5 | $106.6 | $6.92 | 155,365,126.0 | +4.49% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $118.3 | $104.2 | $14.12 | 509,960,510.0 | -2.53% |
| 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% |
4.47%
4.90%
大文字化:
|
ボリューム (24 時間):