ストックスクリーナーアプリを入手
245.35
8.19%
-21.89
アフターアワーズ：
245.35
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $263.6 | $241.3 | $22.31 | 799,675.0 | -8.19% |
| 2026-10-13 | $268.8 | $244.5 | $24.25 | 1,053,188.0 | +3.02% |
| 2026-10-12 | $276.0 | $254.1 | $21.84 | 805,461.0 | -2.51% |
| 2026-10-09 | $272.5 | $259.1 | $13.40 | 600,350.0 | +1.43% |
| 2026-10-08 | $277.3 | $250.4 | $26.86 | 1,159,502.0 | -7.24% |
| 2026-10-07 | $292.9 | $276.6 | $16.20 | 850,900.0 | -5.52% |
| 2026-10-06 | $309.5 | $297.0 | $12.52 | 557,592.0 | -2.07% |
| 2026-10-05 | $309.8 | $293.1 | $16.76 | 827,434.0 | -1.07% |
| 2026-10-02 | $313.6 | $301.7 | $11.89 | 1,018,180.0 | +0.10% |
| 2026-10-01 | $331.0 | $305.9 | $25.07 | 1,463,964.0 | +6.80% |
| 2026-09-30 | $292.1 | $280.4 | $11.73 | 661,711.0 | -0.60% |
| 2026-09-29 | $297.0 | $283.6 | $13.41 | 524,088.0 | +1.96% |
| 2026-09-28 | $287.5 | $271.7 | $15.84 | 699,895.0 | +1.11% |
| 2026-09-25 | $291.5 | $276.0 | $15.53 | 774,217.0 | +2.14% |
| 2026-09-24 | $281.8 | $266.0 | $15.81 | 827,170.0 | -2.51% |
| 2026-09-23 | $285.4 | $261.9 | $23.50 | 1,623,102.0 | +5.52% |
| 2026-09-22 | $268.6 | $229.2 | $39.45 | 1,991,262.0 | +19.85% |
| 2026-09-21 | $232.7 | $223.3 | $9.46 | 1,003,069.0 | +0.53% |
| 2026-09-18 | $223.9 | $212.2 | $11.67 | 1,722,669.0 | +2.93% |
| 2026-09-17 | $219.0 | $206.6 | $12.46 | 1,675,611.0 | +17.66% |
| 2026-09-16 | $190.0 | $181.1 | $8.94 | 552,488.0 | -0.03% |
| 2026-09-15 | $190.3 | $176.8 | $13.57 | 578,129.0 | -0.41% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $331.0 | $241.3 | $89.69 | 9,136,246.0 | -15.09% |
| 2026-09 | $297.0 | $172.6 | $124.4 | 18,493,044.0 | +53.95% |
| 2026-08 | $255.7 | $183.7 | $72.09 | 16,242,964.0 | -9.50% |
| 2026-07 | $367.7 | $178.7 | $189.0 | 19,850,575.0 | -45.40% |
| 2026-06 | $382.6 | $258.9 | $123.7 | 18,671,122.0 | +13.42% |
| 2026-05 | $361.9 | $231.0 | $130.9 | 18,214,140.0 | +24.35% |
| 2026-04 | $293.9 | $147.0 | $146.9 | 17,475,640.0 | +67.25% |
| 2026-03 | $209.5 | $137.7 | $71.86 | 21,910,958.0 | -20.06% |
| 2026-02 | $205.9 | $126.0 | $79.92 | 14,427,412.0 | +27.74% |
| 2026-01 | $174.8 | $110.1 | $64.72 | 12,979,648.0 | +43.86% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $116.3 | $86.75 | $29.58 | 8,209,316.0 | +27.25% |
| 2025-11 | $101.0 | $80.29 | $20.71 | 6,767,597.0 | -1.52% |
| 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% |
11.02%
大文字化:
|
ボリューム (24 時間):