ストックスクリーナーアプリを入手
152.89
1.66%
2.49
アフターアワーズ：
155.70
2.81
+1.84%
Qualcomm Inc (QCOM) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $154.6 | $149.4 | $5.14 | 15,425,423.0 | +1.66% |
| 2024-12-19 | $155.5 | $150.1 | $5.41 | 7,733,659.0 | -1.73% |
| 2024-12-18 | $161.2 | $152.3 | $8.84 | 9,037,180.0 | -3.08% |
| 2024-12-17 | $160.0 | $156.5 | $3.49 | 6,047,725.0 | +0.02% |
| 2024-12-16 | $158.7 | $154.0 | $4.69 | 9,764,958.0 | -0.40% |
| 2024-12-13 | $159.7 | $156.6 | $3.06 | 8,111,565.0 | +0.18% |
| 2024-12-12 | $159.5 | $156.9 | $2.54 | 5,397,448.0 | -0.99% |
| 2024-12-11 | $160.5 | $157.0 | $3.49 | 5,908,154.0 | +2.15% |
| 2024-12-10 | $161.5 | $156.0 | $5.45 | 8,052,125.0 | -2.66% |
| 2024-12-09 | $162.9 | $157.5 | $5.46 | 9,181,313.0 | +0.77% |
| 2024-12-06 | $160.4 | $157.2 | $3.15 | 9,909,558.0 | -0.55% |
| 2024-12-05 | $164.4 | $159.9 | $4.52 | 7,121,078.0 | -1.81% |
| 2024-12-04 | $165.0 | $162.2 | $2.76 | 6,362,551.0 | +0.47% |
| 2024-12-03 | $163.9 | $161.3 | $2.54 | 6,632,947.0 | -0.28% |
| 2024-12-02 | $163.4 | $158.4 | $4.99 | 9,179,076.0 | +2.84% |
| 2024-11-29 | $161.5 | $157.8 | $3.77 | 5,591,472.0 | +1.36% |
| 2024-11-27 | $157.7 | $154.5 | $3.19 | 6,103,053.0 | -0.34% |
| 2024-11-26 | $161.5 | $156.1 | $5.38 | 9,000,906.0 | -1.19% |
| 2024-11-25 | $159.7 | $157.2 | $2.43 | 8,255,420.0 | +1.29% |
| 2024-11-22 | $156.9 | $153.7 | $3.15 | 5,433,157.0 | +0.86% |
Qualcomm Inc (QCOM) 株の年ごとの株価履歴
この詳細な分析では、Qualcomm 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QCOM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、Qualcomm 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。
2024年のQualcomm Inc (QCOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $165.0 | $149.4 | $15.57 | 139,290,183.0 | -3.56% |
| 2024-11 | $182.1 | $153.0 | $29.15 | 174,980,069.0 | -2.60% |
| 2024-10 | $179.8 | $162.1 | $17.74 | 152,574,530.0 | -4.28% |
| 2024-09 | $176.8 | $157.1 | $19.67 | 163,348,738.0 | -2.99% |
| 2024-08 | $177.0 | $151.4 | $25.58 | 198,310,590.0 | -3.12% |
| 2024-07 | $211.1 | $166.8 | $44.32 | 183,639,794.0 | -9.15% |
| 2024-06 | $230.6 | $193.8 | $36.79 | 216,407,992.0 | -2.39% |
| 2024-05 | $217.4 | $163.8 | $53.64 | 221,193,716.0 | +23.03% |
| 2024-04 | $176.0 | $156.3 | $19.65 | 150,160,773.0 | -2.04% |
| 2024-03 | $177.6 | $158.1 | $19.52 | 174,013,313.0 | +7.29% |
| 2024-02 | $159.2 | $139.3 | $19.94 | 184,540,806.0 | +6.25% |
| 2024-01 | $158.0 | $134.9 | $23.04 | 185,508,570.0 | +2.68% |
2023年のQualcomm Inc (QCOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $146.9 | $128.0 | $18.86 | 158,824,861.0 | +12.07% |
| 2023-11 | $130.6 | $108.7 | $21.90 | 204,975,635.0 | +18.41% |
| 2023-10 | $114.4 | $104.3 | $10.07 | 151,506,818.0 | -1.86% |
| 2023-09 | $117.1 | $105.5 | $11.55 | 164,940,294.0 | -3.03% |
| 2023-08 | $132.4 | $107.8 | $24.63 | 186,973,586.0 | -13.35% |
| 2023-07 | $133.0 | $113.6 | $19.35 | 162,819,793.0 | +11.03% |
| 2023-06 | $125.4 | $112.2 | $13.16 | 172,267,717.0 | +4.96% |
| 2023-05 | $117.6 | $101.5 | $16.11 | 216,454,201.0 | -2.90% |
| 2023-04 | $127.6 | $112.2 | $15.42 | 108,916,305.0 | -8.45% |
| 2023-03 | $128.2 | $113.1 | $15.05 | 169,560,646.0 | +3.28% |
| 2023-02 | $139.9 | $122.9 | $17.02 | 142,243,940.0 | -7.27% |
| 2023-01 | $134.9 | $107.1 | $27.76 | 169,103,632.0 | +21.17% |
2022年のQualcomm Inc (QCOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $128.2 | $106.8 | $21.38 | 157,125,334.0 | -13.08% |
| 2022-11 | $128.1 | $101.9 | $26.19 | 196,725,242.0 | +7.50% |
| 2022-10 | $127.2 | $104.7 | $22.55 | 164,712,829.0 | +4.14% |
| 2022-09 | $134.2 | $112.9 | $21.30 | 166,149,586.0 | -14.58% |
| 2022-08 | $152.9 | $131.3 | $21.61 | 141,679,962.0 | -8.86% |
| 2022-07 | $156.7 | $120.4 | $36.30 | 165,299,979.0 | +13.61% |
| 2022-06 | $146.2 | $118.2 | $28.03 | 209,917,176.0 | -10.81% |
| 2022-05 | $149.5 | $125.9 | $23.64 | 215,876,979.0 | +2.53% |
| 2022-04 | $154.1 | $130.7 | $23.47 | 250,513,106.0 | -8.59% |
| 2022-03 | $171.8 | $139.1 | $32.79 | 242,950,699.0 | -11.15% |
| 2022-02 | $192.1 | $155.8 | $36.31 | 241,666,008.0 | -2.14% |
| 2022-01 | $193.6 | $157.4 | $36.20 | 206,949,001.0 | -3.89% |
1.30%
大文字化:
|
ボリューム (24 時間):