ストックスクリーナーアプリを入手
78.12
1.40%
-1.11
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 |
|---|---|---|---|---|---|
| 2025-06-05 | $80.64 | $77.52 | $3.12 | 2,081,524.0 | -1.40% |
| 2025-06-04 | $80.41 | $78.98 | $1.43 | 2,396,674.0 | -0.04% |
| 2025-06-03 | $79.45 | $75.27 | $4.19 | 2,850,879.0 | +3.78% |
| 2025-06-02 | $76.86 | $74.77 | $2.09 | 2,019,890.0 | +0.46% |
| 2025-05-30 | $76.31 | $74.03 | $2.28 | 2,676,847.0 | -0.51% |
| 2025-05-29 | $77.47 | $75.62 | $1.85 | 1,315,975.0 | +0.66% |
| 2025-05-28 | $77.58 | $75.80 | $1.78 | 1,505,916.0 | -1.35% |
| 2025-05-27 | $77.75 | $75.07 | $2.68 | 2,212,120.0 | +3.15% |
| 2025-05-23 | $75.59 | $73.00 | $2.59 | 2,134,055.0 | -1.97% |
| 2025-05-22 | $77.24 | $75.73 | $1.50 | 1,014,115.0 | -0.54% |
| 2025-05-21 | $78.80 | $76.09 | $2.71 | 1,608,683.0 | -3.05% |
| 2025-05-20 | $79.12 | $77.73 | $1.39 | 1,561,384.0 | +0.13% |
| 2025-05-19 | $79.02 | $77.84 | $1.18 | 974,200.0 | -1.03% |
| 2025-05-16 | $79.81 | $77.86 | $1.95 | 1,286,675.0 | +1.56% |
| 2025-05-15 | $78.96 | $77.52 | $1.44 | 1,469,016.0 | -1.28% |
| 2025-05-14 | $79.48 | $77.94 | $1.54 | 1,828,653.0 | +1.09% |
| 2025-05-13 | $80.10 | $78.08 | $2.02 | 2,226,808.0 | +0.20% |
| 2025-05-12 | $79.26 | $76.71 | $2.55 | 3,319,101.0 | +7.15% |
| 2025-05-09 | $73.73 | $71.73 | $2.00 | 1,368,676.0 | +1.13% |
| 2025-05-08 | $74.21 | $71.64 | $2.57 | 2,436,748.0 | +1.50% |
| 2025-05-07 | $71.63 | $69.31 | $2.32 | 1,805,309.0 | +1.41% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $80.64 | $74.77 | $5.87 | 11,430,491.0 | +2.76% |
| 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% |
1.31%
2.94%
大文字化:
|
ボリューム (24 時間):