ストックスクリーナーアプリを入手
85.84
0.72%
0.7733
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $91.00 | $85.08 | $5.92 | 222,971.0 | +0.92% |
| 2025-11-19 | $88.76 | $84.42 | $4.34 | 261,601.0 | +0.48% |
| 2025-11-18 | $87.60 | $83.14 | $4.46 | 226,269.0 | -2.78% |
| 2025-11-17 | $90.81 | $86.13 | $4.68 | 296,547.0 | -2.16% |
| 2025-11-14 | $91.19 | $84.51 | $6.67 | 337,593.0 | +0.47% |
| 2025-11-13 | $93.40 | $87.51 | $5.89 | 305,965.0 | -6.12% |
| 2025-11-12 | $101.0 | $93.84 | $7.16 | 651,640.0 | +1.91% |
| 2025-11-11 | $93.61 | $89.93 | $3.68 | 355,489.0 | +0.21% |
| 2025-11-10 | $94.42 | $90.50 | $3.92 | 346,232.0 | +5.67% |
| 2025-11-07 | $87.56 | $81.92 | $5.64 | 581,445.0 | -1.79% |
| 2025-11-06 | $96.00 | $88.71 | $7.29 | 399,029.0 | -6.18% |
| 2025-11-05 | $94.90 | $86.40 | $8.50 | 476,553.0 | +7.38% |
| 2025-11-04 | $91.53 | $88.19 | $3.34 | 400,561.0 | -5.34% |
| 2025-11-03 | $95.00 | $89.51 | $5.49 | 464,968.0 | +2.88% |
| 2025-10-31 | $92.59 | $89.98 | $2.61 | 343,823.0 | -0.75% |
| 2025-10-30 | $91.88 | $89.56 | $2.32 | 309,083.0 | +0.27% |
| 2025-10-29 | $92.87 | $88.00 | $4.87 | 379,377.0 | +1.70% |
| 2025-10-28 | $90.60 | $87.77 | $2.83 | 371,357.0 | -0.39% |
| 2025-10-27 | $93.49 | $89.20 | $4.29 | 475,321.0 | -0.49% |
| 2025-10-24 | $96.58 | $89.48 | $7.10 | 1,038,615.0 | -2.73% |
| 2025-10-23 | $93.40 | $83.50 | $9.90 | 1,773,126.0 | +8.42% |
| 2025-10-22 | $89.89 | $79.00 | $10.89 | 3,383,348.0 | +30.33% |
| 2025-10-21 | $68.67 | $60.95 | $7.72 | 1,565,789.0 | +13.37% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $101.0 | $81.92 | $19.08 | 5,326,863.0 | -5.38% |
| 2025-10 | $96.58 | $48.53 | $48.05 | 14,060,523.0 | +82.48% |
| 2025-09 | $55.52 | $47.56 | $7.96 | 5,998,892.0 | -2.72% |
| 2025-08 | $52.62 | $41.76 | $10.86 | 8,386,814.0 | +15.01% |
| 2025-07 | $53.60 | $43.68 | $9.92 | 6,473,709.0 | -2.03% |
| 2025-06 | $48.10 | $42.33 | $5.77 | 4,859,627.0 | +3.94% |
| 2025-05 | $45.46 | $39.32 | $6.14 | 5,130,958.0 | +9.36% |
| 2025-04 | $53.23 | $38.92 | $14.30 | 5,814,559.0 | -14.70% |
| 2025-03 | $63.99 | $45.45 | $18.54 | 5,462,623.0 | -26.13% |
| 2025-02 | $65.70 | $46.81 | $18.89 | 6,095,964.0 | +23.84% |
| 2025-01 | $62.00 | $46.16 | $15.84 | 4,618,528.0 | +5.84% |
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 | $48.05 | $11.53 | 4,125,310.0 | -7.72% |
| 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% |
1.29%
大文字化:
|
ボリューム (24 時間):