ストックスクリーナーアプリを入手
49.17
0.18%
0.09
Vicor Corp (VICR) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $50.26 | $48.32 | $1.94 | 363,850.0 | +0.18% |
| 2024-12-19 | $51.60 | $48.87 | $2.73 | 257,481.0 | -3.33% |
| 2024-12-18 | $55.89 | $50.32 | $5.57 | 263,738.0 | -4.06% |
| 2024-12-17 | $56.76 | $52.52 | $4.24 | 514,325.0 | -6.44% |
| 2024-12-16 | $57.55 | $54.01 | $3.54 | 330,154.0 | +3.68% |
| 2024-12-13 | $54.63 | $52.66 | $1.98 | 187,209.0 | +2.77% |
| 2024-12-12 | $54.45 | $52.74 | $1.71 | 176,410.0 | -1.30% |
| 2024-12-11 | $54.95 | $53.07 | $1.88 | 223,029.0 | -0.57% |
| 2024-12-10 | $55.55 | $53.88 | $1.67 | 151,430.0 | -2.45% |
| 2024-12-09 | $57.98 | $55.45 | $2.53 | 118,437.0 | -2.45% |
| 2024-12-06 | $58.81 | $56.57 | $2.24 | 132,758.0 | +0.07% |
| 2024-12-05 | $59.58 | $56.69 | $2.89 | 187,749.0 | -2.07% |
| 2024-12-04 | $58.13 | $55.42 | $2.71 | 188,288.0 | +4.02% |
| 2024-12-03 | $58.33 | $54.97 | $3.36 | 124,118.0 | -3.35% |
| 2024-12-02 | $57.77 | $53.38 | $4.40 | 293,104.0 | +8.42% |
| 2024-11-29 | $53.99 | $52.98 | $1.01 | 106,475.0 | -0.21% |
| 2024-11-27 | $56.91 | $53.16 | $3.74 | 187,604.0 | -3.82% |
| 2024-11-26 | $56.62 | $55.21 | $1.41 | 119,446.0 | -2.15% |
| 2024-11-25 | $57.84 | $55.56 | $2.28 | 247,460.0 | +2.46% |
| 2024-11-22 | $55.65 | $54.18 | $1.47 | 266,064.0 | +1.97% |
Vicor Corp (VICR) 株の年ごとの株価履歴
この詳細な分析では、Vicor Corp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VICR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、Vicor Corp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Vicor Corp (VICR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $59.58 | $48.32 | $11.26 | 3,875,930.0 | -7.59% |
| 2024-11 | $61.05 | $45.66 | $15.39 | 6,113,395.0 | +16.41% |
| 2024-10 | $51.89 | $39.99 | $11.90 | 5,848,018.0 | +8.57% |
| 2024-09 | $45.37 | $34.27 | $11.09 | 3,248,260.0 | +9.35% |
| 2024-08 | $42.90 | $34.50 | $8.40 | 3,192,007.0 | -8.57% |
| 2024-07 | $43.28 | $32.36 | $10.92 | 5,159,312.0 | +26.99% |
| 2024-06 | $36.36 | $31.65 | $4.71 | 3,587,877.0 | -5.23% |
| 2024-05 | $35.55 | $31.64 | $3.91 | 3,381,934.0 | +8.06% |
| 2024-04 | $38.90 | $30.90 | $8.00 | 4,826,878.0 | -15.32% |
| 2024-03 | $39.51 | $35.00 | $4.51 | 4,254,878.0 | +2.69% |
| 2024-02 | $48.20 | $35.00 | $13.20 | 7,769,780.0 | -1.14% |
| 2024-01 | $43.99 | $36.45 | $7.54 | 5,485,577.0 | -16.18% |
2023年のVicor Corp (VICR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $46.61 | $36.22 | $10.39 | 4,529,018.0 | +22.89% |
| 2023-11 | $40.57 | $35.48 | $5.09 | 7,916,308.0 | -5.60% |
| 2023-10 | $60.38 | $36.37 | $24.01 | 17,341,744.0 | -34.22% |
| 2023-09 | $69.65 | $55.96 | $13.69 | 5,749,591.0 | -13.10% |
| 2023-08 | $91.00 | $65.81 | $25.19 | 10,444,196.0 | -26.55% |
| 2023-07 | $98.38 | $52.18 | $46.20 | 12,709,292.0 | +70.87% |
| 2023-06 | $61.59 | $51.96 | $9.63 | 9,647,116.0 | -2.44% |
| 2023-05 | $62.00 | $40.71 | $21.29 | 6,747,533.0 | +28.81% |
| 2023-04 | $47.26 | $41.20 | $6.06 | 4,182,456.0 | -8.46% |
| 2023-03 | $48.59 | $41.01 | $7.58 | 8,328,697.0 | -0.13% |
| 2023-02 | $74.44 | $38.71 | $35.73 | 9,517,895.0 | -32.31% |
| 2023-01 | $72.31 | $52.30 | $20.01 | 4,356,888.0 | +29.17% |
2022年のVicor Corp (VICR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $58.37 | $50.11 | $8.26 | 4,502,311.0 | -0.44% |
| 2022-11 | $59.36 | $46.52 | $12.84 | 4,987,323.0 | +13.02% |
| 2022-10 | $65.35 | $42.90 | $22.45 | 6,942,469.0 | -19.23% |
| 2022-09 | $70.62 | $57.39 | $13.23 | 3,769,934.0 | -16.87% |
| 2022-08 | $82.39 | $70.15 | $12.24 | 4,627,989.0 | -2.49% |
| 2022-07 | $73.17 | $50.22 | $22.95 | 6,783,996.0 | +33.31% |
| 2022-06 | $71.94 | $52.17 | $19.77 | 4,630,544.0 | -18.68% |
| 2022-05 | $69.45 | $52.71 | $16.74 | 5,343,533.0 | +11.20% |
| 2022-04 | $74.38 | $55.72 | $18.66 | 8,176,734.0 | -14.22% |
| 2022-03 | $81.26 | $60.50 | $20.76 | 11,526,307.0 | -5.64% |
| 2022-02 | $108.7 | $73.69 | $35.05 | 6,074,292.0 | -20.74% |
| 2022-01 | $129.0 | $81.16 | $47.80 | 5,630,233.0 | -25.71% |
0.43%
0.19%
大文字化:
|
ボリューム (24 時間):