ストックスクリーナーアプリを入手
31.20
2.19%
-0.70
アフターアワーズ：
31.55
0.35
+1.12%
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 |
|---|---|---|---|---|---|
| 2026-03-20 | $32.25 | $30.50 | $1.75 | 17,081,150.0 | -2.19% |
| 2026-03-19 | $32.55 | $30.73 | $1.82 | 16,871,350.0 | -1.48% |
| 2026-03-18 | $34.00 | $32.36 | $1.64 | 16,041,534.0 | -2.79% |
| 2026-03-17 | $34.15 | $33.06 | $1.09 | 19,104,173.0 | +0.06% |
| 2026-03-16 | $34.41 | $32.39 | $2.02 | 19,249,914.0 | +0.94% |
| 2026-03-13 | $34.58 | $32.84 | $1.74 | 15,283,555.0 | -0.15% |
| 2026-03-12 | $34.72 | $33.03 | $1.69 | 19,918,502.0 | -3.62% |
| 2026-03-11 | $35.89 | $33.50 | $2.39 | 26,117,716.0 | -2.42% |
| 2026-03-10 | $36.92 | $35.03 | $1.89 | 17,121,914.0 | -2.09% |
| 2026-03-09 | $36.08 | $33.81 | $2.27 | 16,269,420.0 | +0.39% |
| 2026-03-06 | $37.48 | $35.10 | $2.38 | 18,408,497.0 | -0.81% |
| 2026-03-05 | $36.68 | $34.31 | $2.37 | 21,085,614.0 | -2.99% |
| 2026-03-04 | $38.24 | $36.54 | $1.70 | 47,302,101.0 | +0.22% |
| 2026-03-03 | $38.12 | $35.29 | $2.83 | 19,758,499.0 | -3.36% |
| 2026-03-02 | $38.44 | $36.40 | $2.04 | 16,485,396.0 | -0.08% |
| 2026-02-27 | $39.56 | $36.45 | $3.11 | 28,612,826.0 | -6.14% |
| 2026-02-26 | $41.90 | $38.75 | $3.15 | 69,181,755.0 | +21.70% |
| 2026-02-25 | $34.40 | $31.84 | $2.56 | 25,917,308.0 | +6.23% |
| 2026-02-24 | $31.96 | $30.19 | $1.77 | 14,986,931.0 | +2.73% |
| 2026-02-23 | $31.67 | $30.17 | $1.50 | 14,339,192.0 | -3.51% |
| 2026-02-20 | $33.88 | $31.38 | $2.50 | 15,725,861.0 | -4.58% |
| 2026-02-19 | $33.58 | $31.98 | $1.60 | 13,678,788.0 | +0.27% |
| 2026-02-18 | $34.88 | $32.39 | $2.49 | 13,322,456.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $38.44 | $30.50 | $7.94 | 323,180,485.0 | -18.69% |
| 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% |
33.32%
大文字化:
|
ボリューム (24 時間):