ストックスクリーナーアプリを入手
21.49
3.32%
0.69
アフターアワーズ：
21.45
-0.04
-0.19%
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 |
|---|---|---|---|---|---|
| 2025-06-18 | $21.60 | $20.66 | $0.94 | 93,929,129.0 | +3.32% |
| 2025-06-17 | $21.48 | $20.62 | $0.86 | 87,319,060.0 | +0.29% |
| 2025-06-16 | $20.93 | $20.30 | $0.63 | 86,183,818.0 | +2.98% |
| 2025-06-13 | $20.60 | $20.10 | $0.50 | 87,268,937.0 | -3.03% |
| 2025-06-12 | $20.98 | $20.41 | $0.57 | 77,958,166.0 | +0.44% |
| 2025-06-11 | $21.83 | $20.38 | $1.45 | 146,247,612.0 | -6.34% |
| 2025-06-10 | $22.44 | $20.28 | $2.16 | 169,497,685.0 | +7.81% |
| 2025-06-09 | $20.96 | $20.22 | $0.74 | 92,579,878.0 | +2.09% |
| 2025-06-06 | $20.44 | $20.03 | $0.41 | 69,836,198.0 | +0.35% |
| 2025-06-05 | $20.55 | $19.85 | $0.70 | 72,188,756.0 | -1.28% |
| 2025-06-04 | $20.50 | $20.01 | $0.49 | 70,997,001.0 | -0.20% |
| 2025-06-03 | $20.41 | $19.40 | $1.01 | 79,258,484.0 | +2.79% |
| 2025-06-02 | $19.82 | $19.37 | $0.4455 | 67,679,824.0 | +0.97% |
| 2025-05-30 | $20.26 | $19.31 | $0.95 | 113,876,516.0 | -3.46% |
| 2025-05-29 | $20.59 | $20.10 | $0.495 | 66,306,512.0 | -0.59% |
| 2025-05-28 | $20.64 | $20.33 | $0.31 | 45,123,508.0 | -0.88% |
| 2025-05-27 | $20.67 | $20.18 | $0.49 | 67,297,786.0 | +2.49% |
| 2025-05-23 | $20.27 | $19.94 | $0.33 | 67,170,497.0 | -2.43% |
| 2025-05-22 | $20.90 | $20.51 | $0.39 | 52,554,374.0 | -0.68% |
| 2025-05-21 | $21.63 | $20.59 | $1.04 | 62,627,833.0 | -2.73% |
| 2025-05-20 | $21.41 | $21.12 | $0.29 | 48,269,616.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $22.44 | $19.37 | $3.07 | 1,294,873,677.0 | +9.92% |
| 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% |
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% |
0.97%
0.54%
大文字化:
|
ボリューム (24 時間):