ストックスクリーナーアプリを入手
90.19
1.22%
1.35
Qorvo Inc (QRVO) 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 | $90.19 | $88.83 | $1.36 | 209,367.0 | +1.51% |
| 2025-12-04 | $90.71 | $88.55 | $2.16 | 414,562.0 | -0.58% |
| 2025-12-03 | $90.06 | $87.89 | $2.17 | 754,784.0 | +1.26% |
| 2025-12-02 | $88.73 | $85.81 | $2.92 | 715,678.0 | +2.92% |
| 2025-12-01 | $86.63 | $85.03 | $1.60 | 1,529,700.0 | -0.16% |
| 2025-11-28 | $86.53 | $85.44 | $1.09 | 304,797.0 | +0.32% |
| 2025-11-26 | $86.99 | $84.80 | $2.19 | 1,416,841.0 | +1.39% |
| 2025-11-25 | $84.84 | $82.47 | $2.37 | 1,335,786.0 | +1.69% |
| 2025-11-24 | $83.31 | $81.49 | $1.82 | 925,854.0 | +1.66% |
| 2025-11-21 | $82.76 | $79.39 | $3.38 | 2,033,776.0 | +3.08% |
| 2025-11-20 | $82.78 | $78.70 | $4.08 | 3,241,166.0 | -2.89% |
| 2025-11-19 | $82.33 | $80.80 | $1.53 | 1,579,092.0 | +0.58% |
| 2025-11-18 | $81.96 | $80.23 | $1.73 | 959,200.0 | -0.60% |
| 2025-11-17 | $84.66 | $80.78 | $3.88 | 839,649.0 | -3.94% |
| 2025-11-14 | $86.26 | $84.14 | $2.12 | 1,283,031.0 | -1.42% |
| 2025-11-13 | $88.28 | $85.85 | $2.43 | 1,008,832.0 | -1.87% |
| 2025-11-12 | $88.06 | $86.88 | $1.18 | 1,010,389.0 | +1.53% |
| 2025-11-11 | $88.56 | $86.41 | $2.15 | 1,086,171.0 | -0.41% |
| 2025-11-10 | $87.44 | $85.81 | $1.63 | 1,368,468.0 | +1.14% |
| 2025-11-07 | $86.75 | $84.30 | $2.45 | 1,669,481.0 | -1.40% |
| 2025-11-06 | $90.98 | $86.86 | $4.12 | 1,809,825.0 | -2.88% |
| 2025-11-05 | $91.37 | $87.91 | $3.46 | 1,988,477.0 | +2.47% |
Qorvo Inc (QRVO) 株の年ごとの株価履歴
この詳細な分析では、Qorvo 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QRVO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、Qorvo 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Qorvo Inc (QRVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $90.71 | $85.03 | $5.68 | 3,624,091.0 | +5.01% |
| 2025-11 | $95.57 | $78.70 | $16.87 | 30,929,895.0 | -9.51% |
| 2025-10 | $106.3 | $83.12 | $23.18 | 39,454,541.0 | +4.22% |
| 2025-09 | $97.02 | $85.69 | $11.33 | 47,229,445.0 | +0.42% |
| 2025-08 | $94.05 | $81.54 | $12.50 | 30,413,267.0 | +8.49% |
| 2025-07 | $91.44 | $81.60 | $9.84 | 41,989,967.0 | -1.54% |
| 2025-06 | $85.21 | $74.77 | $10.44 | 36,879,299.0 | +11.69% |
| 2025-05 | $80.10 | $69.03 | $11.07 | 39,697,548.0 | +6.07% |
| 2025-04 | $73.65 | $49.46 | $24.19 | 60,199,296.0 | -1.02% |
| 2025-03 | $76.98 | $67.34 | $9.64 | 49,568,103.0 | -0.39% |
| 2025-02 | $83.86 | $69.91 | $13.95 | 39,247,194.0 | -12.40% |
| 2025-01 | $91.33 | $69.20 | $22.13 | 72,027,639.0 | +18.66% |
2024年のQorvo Inc (QRVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $72.98 | $64.54 | $8.44 | 65,891,160.0 | +0.98% |
| 2024-11 | $73.79 | $64.98 | $8.81 | 36,491,131.0 | -3.10% |
| 2024-10 | $107.3 | $70.39 | $36.94 | 39,351,052.0 | -31.02% |
| 2024-09 | $113.9 | $98.72 | $15.16 | 28,078,416.0 | -10.86% |
| 2024-08 | $119.1 | $100.0 | $19.05 | 28,135,734.0 | -3.26% |
| 2024-07 | $131.0 | $111.8 | $19.20 | 30,231,943.0 | +3.24% |
| 2024-06 | $116.4 | $96.24 | $20.20 | 29,473,033.0 | +17.94% |
| 2024-05 | $116.2 | $94.34 | $21.89 | 32,899,764.0 | -15.79% |
| 2024-04 | $119.0 | $104.3 | $14.78 | 22,908,582.0 | +1.75% |
| 2024-03 | $121.7 | $109.1 | $12.57 | 24,887,200.0 | +0.24% |
| 2024-02 | $114.8 | $102.3 | $12.45 | 25,571,973.0 | +14.85% |
| 2024-01 | $111.4 | $98.34 | $13.03 | 29,321,748.0 | -11.43% |
2023年のQorvo Inc (QRVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $115.0 | $95.19 | $19.78 | 25,027,791.0 | +16.69% |
| 2023-11 | $97.08 | $80.62 | $16.46 | 29,661,589.0 | +10.39% |
| 2023-10 | $96.87 | $84.61 | $12.26 | 23,959,704.0 | -8.43% |
| 2023-09 | $108.5 | $93.48 | $15.02 | 26,068,186.0 | -11.10% |
| 2023-08 | $112.1 | $96.74 | $15.38 | 27,810,152.0 | -2.39% |
| 2023-07 | $111.2 | $96.06 | $15.16 | 21,891,086.0 | +7.83% |
| 2023-06 | $104.4 | $95.06 | $9.39 | 23,706,051.0 | +4.90% |
| 2023-05 | $102.8 | $89.22 | $13.56 | 31,356,443.0 | +5.63% |
| 2023-04 | $101.3 | $87.79 | $13.55 | 21,049,554.0 | -9.34% |
| 2023-03 | $104.0 | $92.38 | $11.65 | 27,946,193.0 | +0.67% |
| 2023-02 | $114.6 | $99.26 | $15.33 | 29,971,633.0 | -7.15% |
| 2023-01 | $113.0 | $89.03 | $23.95 | 24,087,712.0 | +19.88% |
2.01%
大文字化:
|
ボリューム (24 時間):