ストックスクリーナーアプリを入手
176.28
1.26%
2.3708
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $177.2 | $174.5 | $2.75 | 4,027,504.0 | +1.33% |
| 2025-12-04 | $174.9 | $173.2 | $1.70 | 5,119,269.0 | -0.67% |
| 2025-12-03 | $175.1 | $170.3 | $4.74 | 7,606,329.0 | +2.56% |
| 2025-12-02 | $171.2 | $167.6 | $3.53 | 9,134,086.0 | +1.58% |
| 2025-12-01 | $169.0 | $165.5 | $3.53 | 7,082,213.0 | -0.03% |
| 2025-11-28 | $168.2 | $164.1 | $4.06 | 5,068,829.0 | +1.79% |
| 2025-11-26 | $166.2 | $163.2 | $3.10 | 7,991,337.0 | +1.13% |
| 2025-11-25 | $165.0 | $161.9 | $3.10 | 7,748,951.0 | -1.07% |
| 2025-11-24 | $166.9 | $163.7 | $3.22 | 12,003,607.0 | +1.08% |
| 2025-11-21 | $165.3 | $159.1 | $6.17 | 10,802,037.0 | +2.32% |
| 2025-11-20 | $168.9 | $158.8 | $10.03 | 12,058,002.0 | -3.93% |
| 2025-11-19 | $167.5 | $164.1 | $3.40 | 8,103,409.0 | +0.64% |
| 2025-11-18 | $166.8 | $161.4 | $5.40 | 11,062,505.0 | -1.01% |
| 2025-11-17 | $174.8 | $165.2 | $9.67 | 10,194,766.0 | -4.16% |
| 2025-11-14 | $175.7 | $171.4 | $4.29 | 7,942,453.0 | -0.30% |
| 2025-11-13 | $178.8 | $173.0 | $5.80 | 9,506,142.0 | -1.23% |
| 2025-11-12 | $177.4 | $174.9 | $2.54 | 8,767,310.0 | +1.55% |
| 2025-11-11 | $176.0 | $171.0 | $4.98 | 8,399,834.0 | +1.40% |
| 2025-11-10 | $174.8 | $169.5 | $5.30 | 10,102,533.0 | +0.40% |
| 2025-11-07 | $174.2 | $168.2 | $6.00 | 10,592,357.0 | -1.33% |
| 2025-11-06 | $178.5 | $170.1 | $8.45 | 16,156,579.0 | -3.63% |
| 2025-11-05 | $183.4 | $174.3 | $9.11 | 18,322,411.0 | +3.98% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $177.2 | $165.5 | $11.75 | 32,969,401.0 | +4.84% |
| 2025-11 | $183.4 | $158.8 | $24.60 | 195,648,712.0 | -7.08% |
| 2025-10 | $205.9 | $153.3 | $52.60 | 266,585,887.0 | +8.74% |
| 2025-09 | $174.4 | $154.5 | $19.97 | 160,703,378.0 | +3.50% |
| 2025-08 | $161.6 | $144.1 | $17.48 | 152,449,485.0 | +9.52% |
| 2025-07 | $164.0 | $145.6 | $18.38 | 173,107,446.0 | -7.85% |
| 2025-06 | $162.1 | $144.5 | $17.66 | 167,088,287.0 | +9.68% |
| 2025-05 | $156.1 | $134.9 | $21.26 | 193,981,836.0 | -2.20% |
| 2025-04 | $155.5 | $120.8 | $34.66 | 216,547,866.0 | -3.35% |
| 2025-03 | $161.8 | $147.9 | $13.94 | 140,198,330.0 | -2.27% |
| 2025-02 | $177.0 | $153.4 | $23.60 | 150,556,746.0 | -9.11% |
| 2025-01 | $176.8 | $152.8 | $24.00 | 142,833,311.0 | +12.57% |
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 | 150,325,332.0 | -2.49% |
| 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% |
3.93%
大文字化:
|
ボリューム (24 時間):