ストックスクリーナーアプリを入手
39.93
4.29%
-1.79
プレマーケット:
41.71
1.78
+4.46%
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 |
|---|---|---|---|---|---|
| 2026-08-05 | $41.90 | $39.70 | $2.20 | 23,789,925.0 | -4.29% |
| 2026-08-04 | $42.05 | $39.58 | $2.47 | 25,187,485.0 | +7.39% |
| 2026-08-03 | $40.16 | $35.43 | $4.73 | 23,145,986.0 | +6.64% |
| 2026-07-31 | $37.65 | $35.58 | $2.06 | 15,322,784.0 | +1.85% |
| 2026-07-30 | $36.18 | $33.00 | $3.18 | 23,248,360.0 | +11.82% |
| 2026-07-29 | $34.32 | $31.81 | $2.51 | 21,843,955.0 | -5.58% |
| 2026-07-28 | $34.65 | $32.12 | $2.53 | 19,799,904.0 | -5.68% |
| 2026-07-27 | $37.17 | $34.30 | $2.87 | 28,234,027.0 | +9.38% |
| 2026-07-24 | $34.30 | $32.56 | $1.74 | 14,746,099.0 | -3.61% |
| 2026-07-23 | $35.52 | $33.56 | $1.95 | 17,568,205.0 | -1.76% |
| 2026-07-22 | $35.99 | $34.66 | $1.34 | 14,851,304.0 | -2.34% |
| 2026-07-21 | $36.06 | $34.70 | $1.36 | 20,229,031.0 | +3.71% |
| 2026-07-20 | $36.30 | $34.21 | $2.09 | 16,406,506.0 | -1.55% |
| 2026-07-17 | $35.91 | $33.29 | $2.62 | 23,846,142.0 | -0.91% |
| 2026-07-16 | $37.24 | $34.67 | $2.57 | 24,369,195.0 | -6.42% |
| 2026-07-15 | $40.07 | $36.86 | $3.21 | 20,324,129.0 | -4.53% |
| 2026-07-14 | $40.44 | $38.72 | $1.72 | 17,192,456.0 | +1.05% |
| 2026-07-13 | $42.18 | $38.62 | $3.56 | 23,608,749.0 | -9.29% |
| 2026-07-10 | $45.45 | $42.40 | $3.05 | 14,434,541.0 | -4.27% |
| 2026-07-09 | $46.00 | $44.37 | $1.63 | 12,984,833.0 | -0.69% |
| 2026-07-08 | $46.23 | $43.72 | $2.51 | 15,106,167.0 | -0.62% |
| 2026-07-07 | $47.95 | $44.02 | $3.93 | 18,647,916.0 | -7.18% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $42.05 | $35.43 | $6.62 | 95,913,321.0 | +9.61% |
| 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% |
2.98%
大文字化:
|
ボリューム (24 時間):