ストックスクリーナーアプリを入手
165.91
0.44%
0.73
アフターアワーズ：
166.35
0.44
+0.27%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $167.6 | $164.2 | $3.34 | 5,238,293.0 | +0.44% |
| 2024-11-04 | $167.5 | $163.6 | $3.87 | 4,501,030.0 | -0.05% |
| 2024-11-01 | $166.1 | $162.8 | $3.31 | 5,719,351.0 | +1.54% |
| 2024-10-31 | $167.8 | $162.1 | $5.70 | 9,641,425.0 | -2.89% |
| 2024-10-30 | $171.7 | $167.5 | $4.21 | 8,528,051.0 | -4.76% |
| 2024-10-29 | $176.6 | $171.3 | $5.31 | 5,737,146.0 | +2.19% |
| 2024-10-28 | $173.2 | $169.4 | $3.78 | 4,668,862.0 | +1.15% |
| 2024-10-25 | $173.2 | $169.8 | $3.37 | 5,164,996.0 | +1.29% |
| 2024-10-24 | $168.9 | $165.5 | $3.41 | 4,796,119.0 | +0.90% |
| 2024-10-23 | $172.6 | $164.3 | $8.34 | 9,685,790.0 | -3.80% |
| 2024-10-22 | $173.5 | $168.2 | $5.25 | 7,234,664.0 | +2.47% |
| 2024-10-21 | $170.2 | $166.1 | $4.10 | 6,717,514.0 | -1.12% |
| 2024-10-18 | $172.6 | $169.4 | $3.16 | 5,988,594.0 | -0.11% |
| 2024-10-17 | $175.6 | $171.0 | $4.59 | 6,010,533.0 | -0.22% |
| 2024-10-16 | $174.7 | $170.2 | $4.45 | 6,360,479.0 | -1.50% |
| 2024-10-15 | $179.8 | $172.8 | $7.07 | 12,426,941.0 | -2.22% |
| 2024-10-14 | $178.9 | $170.9 | $7.97 | 9,842,409.0 | +4.74% |
| 2024-10-11 | $170.4 | $166.9 | $3.56 | 3,705,825.0 | +0.87% |
| 2024-10-10 | $168.8 | $165.3 | $3.42 | 4,841,373.0 | -1.00% |
| 2024-10-09 | $170.3 | $164.7 | $5.64 | 5,214,514.0 | +2.33% |
| 2024-10-08 | $167.7 | $163.7 | $4.06 | 7,317,248.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $167.6 | $162.8 | $4.82 | 20,696,967.0 | +1.93% |
| 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% |
0.59%
2.27%
大文字化:
|
ボリューム (24 時間):