ストックスクリーナーアプリを入手
36.62
0.91%
-0.3213
Intapp Inc (INTA) 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 |
|---|---|---|---|---|---|
| 2025-08-11 | $37.39 | $36.59 | $0.80 | 420,067.0 | -0.81% |
| 2025-08-08 | $39.20 | $36.73 | $2.47 | 1,645,117.0 | -1.12% |
| 2025-08-07 | $40.60 | $36.97 | $3.63 | 1,384,817.0 | -6.62% |
| 2025-08-06 | $40.99 | $39.63 | $1.36 | 527,413.0 | -1.21% |
| 2025-08-05 | $41.01 | $40.06 | $0.95 | 871,928.0 | +0.15% |
| 2025-08-04 | $40.63 | $39.33 | $1.30 | 624,191.0 | +3.61% |
| 2025-08-01 | $39.50 | $38.35 | $1.15 | 786,020.0 | -2.55% |
| 2025-07-31 | $41.51 | $39.97 | $1.54 | 612,268.0 | -2.41% |
| 2025-07-30 | $41.37 | $40.47 | $0.9024 | 1,156,936.0 | +0.32% |
| 2025-07-29 | $42.12 | $40.82 | $1.30 | 1,689,343.0 | -0.61% |
| 2025-07-28 | $42.03 | $41.07 | $0.96 | 1,006,938.0 | -1.15% |
| 2025-07-25 | $42.05 | $41.23 | $0.82 | 483,095.0 | +0.29% |
| 2025-07-24 | $42.53 | $41.24 | $1.29 | 771,680.0 | -2.31% |
| 2025-07-23 | $42.75 | $42.33 | $0.42 | 231,334.0 | +0.66% |
| 2025-07-22 | $42.92 | $42.01 | $0.91 | 815,389.0 | +0.12% |
| 2025-07-21 | $42.90 | $42.09 | $0.805 | 897,785.0 | -0.87% |
| 2025-07-18 | $44.04 | $42.48 | $1.56 | 784,573.0 | -2.18% |
| 2025-07-17 | $43.87 | $43.12 | $0.745 | 602,723.0 | +0.18% |
| 2025-07-16 | $43.48 | $42.60 | $0.88 | 926,269.0 | +2.14% |
| 2025-07-15 | $44.29 | $42.47 | $1.82 | 963,546.0 | -2.28% |
| 2025-07-14 | $44.66 | $42.09 | $2.57 | 1,051,305.0 | -1.76% |
Intapp Inc (INTA) 株の年ごとの株価履歴
この詳細な分析では、Intapp 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INTA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、Intapp 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Intapp Inc (INTA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $41.01 | $36.59 | $4.42 | 6,259,553.0 | -8.51% |
| 2025-07 | $51.61 | $39.97 | $11.64 | 18,633,540.0 | -22.41% |
| 2025-06 | $58.79 | $49.21 | $9.58 | 11,820,928.0 | -6.35% |
| 2025-05 | $59.10 | $51.44 | $7.66 | 14,213,609.0 | +1.58% |
| 2025-04 | $60.05 | $47.41 | $12.64 | 10,593,282.0 | -7.06% |
| 2025-03 | $67.01 | $56.02 | $10.99 | 10,503,032.0 | -11.49% |
| 2025-02 | $77.74 | $60.00 | $17.74 | 15,789,090.0 | -7.48% |
| 2025-01 | $73.86 | $60.92 | $12.94 | 12,034,616.0 | +11.23% |
2024年のIntapp Inc (INTA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $71.34 | $62.12 | $9.22 | 13,999,249.0 | +3.95% |
| 2024-11 | $64.56 | $48.58 | $15.98 | 12,627,752.0 | +24.68% |
| 2024-10 | $51.67 | $43.82 | $7.85 | 11,627,518.0 | +4.89% |
| 2024-09 | $51.80 | $42.77 | $9.03 | 14,283,566.0 | +3.53% |
| 2024-08 | $46.58 | $31.08 | $15.50 | 18,744,340.0 | +28.94% |
| 2024-07 | $37.95 | $33.45 | $4.50 | 8,423,469.0 | -2.29% |
| 2024-06 | $36.73 | $32.11 | $4.62 | 11,091,750.0 | +2.14% |
| 2024-05 | $38.25 | $30.42 | $7.83 | 20,028,051.0 | +16.11% |
| 2024-04 | $34.30 | $30.36 | $3.94 | 9,596,932.0 | -9.85% |
| 2024-03 | $39.63 | $32.65 | $6.98 | 19,593,197.0 | -12.57% |
| 2024-02 | $45.36 | $38.03 | $7.33 | 10,436,879.0 | -8.94% |
| 2024-01 | $45.43 | $35.04 | $10.39 | 9,274,856.0 | +13.31% |
2023年のIntapp Inc (INTA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $40.85 | $35.33 | $5.52 | 10,153,578.0 | +1.39% |
| 2023-11 | $41.09 | $32.47 | $8.62 | 11,849,409.0 | +9.65% |
| 2023-10 | $37.33 | $32.79 | $4.54 | 6,748,519.0 | +2.03% |
| 2023-09 | $39.00 | $30.58 | $8.42 | 11,241,715.0 | -8.44% |
| 2023-08 | $41.30 | $32.93 | $8.37 | 6,882,925.0 | -10.84% |
| 2023-07 | $42.66 | $37.33 | $5.33 | 6,131,447.0 | -2.03% |
| 2023-06 | $50.46 | $39.16 | $11.30 | 12,676,064.0 | -0.85% |
| 2023-05 | $45.92 | $36.52 | $9.40 | 13,533,639.0 | +4.84% |
| 2023-04 | $47.04 | $39.78 | $7.26 | 4,725,169.0 | -10.08% |
| 2023-03 | $45.45 | $37.33 | $8.12 | 7,397,132.0 | +13.29% |
| 2023-02 | $40.06 | $27.52 | $12.54 | 7,780,149.0 | +36.58% |
| 2023-01 | $30.00 | $23.86 | $6.14 | 2,123,862.0 | +16.20% |
3.56%
0.31%
大文字化:
|
ボリューム (24 時間):