ストックスクリーナーアプリを入手
28.68
9.60%
-3.045
Ionq Inc (IONQ) 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 |
|---|---|---|---|---|---|
| 2026-10-30 | $30.37 | $28.65 | $1.72 | 12,912,952.0 | -9.54% |
| 2026-10-29 | $32.54 | $30.97 | $1.57 | 13,360,324.0 | -2.19% |
| 2026-10-28 | $33.31 | $31.65 | $1.66 | 15,218,945.0 | -1.58% |
| 2026-10-27 | $33.30 | $31.07 | $2.23 | 22,094,467.0 | +7.12% |
| 2026-10-26 | $31.52 | $29.94 | $1.58 | 17,114,182.0 | -1.63% |
| 2026-10-23 | $31.58 | $30.38 | $1.20 | 13,094,037.0 | +0.35% |
| 2026-10-22 | $32.34 | $30.70 | $1.64 | 18,979,973.0 | -3.47% |
| 2026-10-21 | $32.52 | $31.29 | $1.23 | 16,836,790.0 | +3.26% |
| 2026-10-20 | $32.17 | $30.19 | $1.98 | 20,760,071.0 | +1.56% |
| 2026-10-19 | $32.44 | $30.29 | $2.15 | 25,941,798.0 | -1.60% |
| 2026-10-16 | $33.64 | $31.11 | $2.54 | 28,282,339.0 | -8.94% |
| 2026-10-15 | $34.36 | $30.03 | $4.33 | 48,163,347.0 | +9.33% |
| 2026-10-14 | $33.39 | $31.05 | $2.34 | 41,353,668.0 | -9.53% |
| 2026-10-13 | $35.99 | $34.48 | $1.51 | 23,469,233.0 | -4.25% |
| 2026-10-12 | $38.81 | $35.89 | $2.92 | 32,151,500.0 | -9.07% |
| 2026-10-09 | $40.24 | $38.99 | $1.25 | 13,255,800.0 | +1.12% |
| 2026-10-08 | $42.01 | $38.83 | $3.18 | 23,013,716.0 | -4.57% |
| 2026-10-07 | $42.38 | $40.76 | $1.62 | 19,140,999.0 | -4.50% |
| 2026-10-06 | $45.40 | $43.00 | $2.40 | 16,357,979.0 | +0.74% |
| 2026-10-05 | $44.22 | $42.24 | $1.98 | 16,464,538.0 | -1.83% |
| 2026-10-02 | $45.34 | $43.15 | $2.19 | 19,093,831.0 | -0.50% |
| 2026-10-01 | $45.09 | $43.55 | $1.54 | 17,214,136.0 | +0.30% |
| 2026-09-30 | $47.33 | $43.81 | $3.52 | 25,553,119.0 | -0.11% |
Ionq Inc (IONQ) 株の年ごとの株価履歴
この詳細な分析では、Ionq Inc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IONQ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、Ionq Inc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Ionq Inc (IONQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $45.40 | $28.65 | $16.75 | 474,274,625.0 | -34.58% |
| 2026-09 | $47.91 | $35.00 | $12.91 | 498,165,996.0 | +11.57% |
| 2026-08 | $47.95 | $35.43 | $12.52 | 418,128,785.0 | +7.91% |
| 2026-07 | $54.76 | $31.81 | $22.95 | 406,479,567.0 | -31.60% |
| 2026-06 | $73.65 | $48.49 | $25.16 | 586,646,566.0 | -26.10% |
| 2026-05 | $72.17 | $43.80 | $28.37 | 690,576,858.0 | +59.73% |
| 2026-04 | $49.13 | $26.74 | $22.39 | 685,904,935.0 | +56.50% |
| 2026-03 | $38.44 | $25.89 | $12.55 | 432,582,049.0 | -24.86% |
| 2026-02 | $41.90 | $29.99 | $11.91 | 433,766,668.0 | -4.03% |
| 2026-01 | $54.24 | $38.91 | $15.33 | 406,544,855.0 | -10.90% |
2025年のIonq Inc (IONQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $55.66 | $44.66 | $11.00 | 380,346,610.0 | -8.09% |
| 2025-11 | $62.69 | $38.00 | $24.69 | 472,645,584.0 | -20.97% |
| 2025-10 | $84.64 | $52.27 | $32.37 | 787,359,695.0 | +1.43% |
| 2025-09 | $76.13 | $40.22 | $35.91 | 624,776,692.0 | +43.89% |
| 2025-08 | $46.82 | $34.77 | $12.05 | 367,981,458.0 | +7.20% |
| 2025-07 | $47.88 | $39.23 | $8.65 | 441,641,449.0 | -7.21% |
| 2025-06 | $44.10 | $35.93 | $8.17 | 464,526,425.0 | +6.52% |
| 2025-05 | $48.94 | $27.16 | $21.78 | 518,555,626.0 | +46.90% |
| 2025-04 | $31.85 | $18.81 | $13.04 | 370,928,016.0 | +24.42% |
| 2025-03 | $27.83 | $17.88 | $9.95 | 441,719,951.0 | -10.18% |
| 2025-02 | $44.59 | $23.01 | $21.58 | 297,746,129.0 | -37.78% |
| 2025-01 | $54.74 | $25.92 | $28.82 | 719,093,436.0 | -5.46% |
2024年のIonq Inc (IONQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $48.56 | $28.04 | $20.52 | 536,352,967.0 | +21.34% |
| 2024-11 | $37.28 | $14.15 | $23.13 | 652,199,858.0 | +142.85% |
| 2024-10 | $18.20 | $7.99 | $10.21 | 398,250,290.0 | +71.97% |
| 2024-09 | $10.11 | $6.54 | $3.57 | 143,675,821.0 | +17.79% |
| 2024-08 | $8.10 | $6.22 | $1.88 | 93,137,506.0 | -8.96% |
| 2024-07 | $9.05 | $6.79 | $2.26 | 103,490,901.0 | +15.93% |
| 2024-06 | $8.37 | $6.33 | $2.04 | 91,730,634.0 | -13.74% |
| 2024-05 | $9.56 | $8.04 | $1.53 | 94,177,633.0 | -4.68% |
| 2024-04 | $10.09 | $6.98 | $3.11 | 116,965,798.0 | -14.41% |
| 2024-03 | $12.32 | $9.06 | $3.26 | 160,682,190.0 | -3.57% |
| 2024-02 | $12.03 | $9.60 | $2.43 | 141,531,166.0 | +0.88% |
| 2024-01 | $12.73 | $10.27 | $2.46 | 123,203,289.0 | -17.11% |
3.65%
大文字化:
|
ボリューム (24 時間):