ストックスクリーナーアプリを入手
65.19
0.90%
0.58
アフターアワーズ：
65.19
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $66.47 | $63.11 | $3.36 | 2,799,749.0 | +0.90% |
| 2024-12-19 | $65.44 | $63.65 | $1.79 | 711,697.0 | +0.28% |
| 2024-12-18 | $67.95 | $63.61 | $4.34 | 852,543.0 | -2.08% |
| 2024-12-17 | $68.11 | $64.43 | $3.68 | 868,206.0 | -3.74% |
| 2024-12-16 | $69.78 | $68.33 | $1.45 | 753,011.0 | -0.39% |
| 2024-12-13 | $70.61 | $68.24 | $2.37 | 481,999.0 | -1.21% |
| 2024-12-12 | $71.34 | $69.22 | $2.12 | 556,305.0 | -0.76% |
| 2024-12-11 | $70.19 | $68.39 | $1.80 | 510,504.0 | +2.77% |
| 2024-12-10 | $69.33 | $66.83 | $2.50 | 606,555.0 | +1.57% |
| 2024-12-09 | $68.88 | $66.86 | $2.02 | 716,457.0 | +0.90% |
| 2024-12-06 | $67.67 | $66.17 | $1.50 | 404,335.0 | -0.75% |
| 2024-12-05 | $68.78 | $66.88 | $1.91 | 657,068.0 | -0.93% |
| 2024-12-04 | $67.73 | $65.40 | $2.33 | 593,296.0 | +3.62% |
| 2024-12-03 | $65.29 | $63.83 | $1.46 | 773,679.0 | +1.53% |
| 2024-12-02 | $64.30 | $62.12 | $2.18 | 632,676.0 | +2.72% |
| 2024-11-29 | $64.56 | $60.53 | $4.03 | 311,967.0 | +3.99% |
| 2024-11-27 | $61.14 | $59.64 | $1.50 | 325,090.0 | -1.91% |
| 2024-11-26 | $61.37 | $59.24 | $2.13 | 407,696.0 | +2.34% |
| 2024-11-25 | $60.57 | $58.39 | $2.18 | 661,748.0 | -0.56% |
| 2024-11-22 | $60.83 | $59.16 | $1.67 | 574,921.0 | +1.88% |
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。
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 | 14,717,829.0 | +4.22% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $25.14 | $21.35 | $3.79 | 1,529,665.0 | +7.92% |
| 2022-11 | $23.25 | $20.04 | $3.21 | 1,227,730.0 | +2.89% |
| 2022-10 | $22.74 | $17.84 | $4.90 | 1,370,996.0 | +20.30% |
| 2022-09 | $19.51 | $13.54 | $5.97 | 2,789,908.0 | +28.85% |
| 2022-08 | $16.99 | $13.83 | $3.16 | 1,495,192.0 | -4.48% |
| 2022-07 | $16.92 | $13.73 | $3.19 | 1,393,712.0 | +3.62% |
| 2022-06 | $20.95 | $13.52 | $7.43 | 2,630,515.0 | -26.36% |
| 2022-05 | $27.95 | $18.26 | $9.69 | 3,072,305.0 | -20.29% |
| 2022-04 | $26.00 | $22.67 | $3.33 | 2,031,481.0 | +3.87% |
| 2022-03 | $25.17 | $20.30 | $4.87 | 5,490,275.0 | +4.12% |
| 2022-02 | $23.58 | $18.29 | $5.29 | 2,969,738.0 | +14.61% |
| 2022-01 | $25.78 | $17.07 | $8.71 | 2,535,943.0 | -20.03% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):