コルボ【QRVO】週足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 130.99 (24/07/16)
52週安値 49.46 (25/04/08)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/11 | 79.67 | 83.89 | 79.67 | 82.63 | +4.05 | +5.15 | 4,812,468 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/06 | 75.60 | 80.64 | 74.77 | 78.58 | +2.56 | +3.37 | 10,792,852 |
25/05/30 | 76.20 | 77.75 | 74.03 | 76.02 | +1.42 | +1.90 | 7,802,721 |
25/05/23 | 77.84 | 79.13 | 73.00 | 74.60 | -5.04 | -6.33 | 7,293,787 |
25/05/16 | 78.26 | 80.10 | 76.71 | 79.64 | +6.45 | +8.81 | 10,317,616 |
25/05/09 | 69.95 | 74.21 | 69.03 | 73.19 | +2.29 | +3.23 | 10,184,851 |
25/05/02 | 63.51 | 72.69 | 62.34 | 70.90 | +7.12 | +11.2 | 16,483,603 |
25/04/25 | 56.06 | 64.37 | 56.00 | 63.78 | +6.15 | +10.7 | 9,110,349 |
25/04/17 | 58.41 | 59.86 | 54.49 | 57.63 | +1.36 | +2.42 | 9,898,301 |
25/04/11 | 55.12 | 62.56 | 49.46 | 56.27 | -0.08 | -0.14 | 23,867,236 |
25/04/04 | 70.19 | 73.65 | 53.90 | 56.35 | -15.15 | -21 | 11,624,976 |
25/03/28 | 73.61 | 76.08 | 71.10 | 71.50 | -0.30 | -0.42 | 9,820,208 |
25/03/21 | 71.44 | 73.72 | 70.78 | 71.80 | +0.41 | +0.57 | 17,962,690 |
25/03/14 | 75.06 | 76.21 | 67.34 | 71.39 | -5.41 | -7.04 | 10,541,272 |
25/03/07 | 74.01 | 76.98 | 68.14 | 76.80 | +4.11 | +5.65 | 12,529,409 |
25/02/28 | 76.19 | 76.88 | 69.91 | 72.69 | -3.38 | -4.44 | 14,487,200 |
25/02/21 | 76.57 | 80.17 | 75.24 | 76.07 | -0.09 | -0.12 | 7,428,220 |
25/02/14 | 77.70 | 78.42 | 75.27 | 76.16 | -0.87 | -1.13 | 7,126,193 |
25/02/07 | 81.78 | 83.86 | 76.33 | 77.03 | -5.95 | -7.17 | 11,686,806 |
25/01/31 | 90.16 | 91.03 | 82.03 | 82.98 | -5.96 | -6.70 | 21,674,277 |
25/01/24 | 87.39 | 91.33 | 85.53 | 88.94 | +4.73 | +5.62 | 15,366,506 |
25/01/17 | 71.69 | 84.48 | 70.35 | 84.21 | +12.52 | +17.5 | 20,268,835 |
25/01/10 | 71.10 | 74.20 | 71.07 | 71.69 | +1.06 | +1.50 | 13,868,397 |
25/01/03 | 70.58 | 71.10 | 69.09 | 70.63 | -0.79 | -1.11 | 10,751,400 |
24/12/27 | 70.82 | 72.98 | 70.42 | 71.42 | +0.57 | +0.80 | 9,207,001 |
24/12/20 | 69.48 | 71.32 | 68.10 | 70.85 | +1.26 | +1.81 | 43,465,243 |
24/12/13 | 67.85 | 70.84 | 67.30 | 69.59 | +1.26 | +1.84 | 10,254,910 |
24/12/06 | 69.32 | 71.77 | 64.54 | 68.33 | -0.72 | -1.04 | 11,072,897 |
24/11/29 | 70.11 | 70.78 | 67.58 | 69.05 | -0.20 | -0.29 | 6,929,743 |
24/11/22 | 65.86 | 69.46 | 64.98 | 69.25 | +3.64 | +5.55 | 10,579,659 |
24/11/15 | 70.20 | 70.20 | 65.35 | 65.61 | -4.74 | -6.74 | 9,899,109 |