ストックスクリーナーアプリを入手
180.10
9.74%
+15.99
プレマーケット:
182.06
1.96
+1.09%
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 |
|---|---|---|---|---|---|
| 2024-05-02 | $181.7 | $175.3 | $6.40 | 25,868,565.0 | +9.74% |
| 2024-05-01 | $169.6 | $163.8 | $5.85 | 12,577,234.0 | -1.05% |
| 2024-04-30 | $169.2 | $165.8 | $3.43 | 6,615,440.0 | -1.98% |
| 2024-04-29 | $169.3 | $165.2 | $4.07 | 6,427,493.0 | +2.14% |
| 2024-04-26 | $166.5 | $162.5 | $4.01 | 7,007,946.0 | +1.45% |
| 2024-04-25 | $164.6 | $161.7 | $2.90 | 5,704,003.0 | -0.20% |
| 2024-04-24 | $165.9 | $162.0 | $3.93 | 5,964,855.0 | +1.41% |
| 2024-04-23 | $162.3 | $159.7 | $2.57 | 6,114,136.0 | +0.73% |
| 2024-04-22 | $161.6 | $157.2 | $4.48 | 7,219,525.0 | +1.62% |
| 2024-04-19 | $161.4 | $156.3 | $5.05 | 10,001,890.0 | -2.36% |
| 2024-04-18 | $164.1 | $159.9 | $4.24 | 9,024,830.0 | -1.75% |
| 2024-04-17 | $170.2 | $163.8 | $6.42 | 7,990,991.0 | -2.53% |
| 2024-04-16 | $169.6 | $167.4 | $2.12 | 6,271,347.0 | -0.74% |
| 2024-04-15 | $174.4 | $168.6 | $5.80 | 6,557,698.0 | -0.85% |
| 2024-04-12 | $173.4 | $171.0 | $2.43 | 8,207,707.0 | -2.19% |
| 2024-04-11 | $175.6 | $170.5 | $5.12 | 6,259,035.0 | +2.50% |
| 2024-04-10 | $173.7 | $170.1 | $3.64 | 6,171,492.0 | -2.68% |
| 2024-04-09 | $176.0 | $173.4 | $2.62 | 5,026,234.0 | +1.09% |
| 2024-04-08 | $174.4 | $172.4 | $2.03 | 3,668,516.0 | +1.25% |
| 2024-04-05 | $172.2 | $169.7 | $2.53 | 5,860,251.0 | +1.04% |
| 2024-04-04 | $175.9 | $169.4 | $6.54 | 9,023,919.0 | -2.39% |
| 2024-04-03 | $174.0 | $169.3 | $4.63 | 6,934,257.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $181.7 | $163.8 | $17.90 | 64,314,364.0 | +8.59% |
| 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% |
1.31%
大文字化:
|
ボリューム (24 時間):