ストックスクリーナーアプリを入手
22.03
4.59%
-1.06
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 |
|---|---|---|---|---|---|
| 2026-06-17 | $23.51 | $21.63 | $1.88 | 1,248,458.0 | -4.59% |
| 2026-06-16 | $23.67 | $22.00 | $1.67 | 976,693.0 | +0.00% |
| 2026-06-15 | $23.93 | $22.90 | $1.03 | 1,355,133.0 | -3.39% |
| 2026-06-12 | $24.18 | $22.30 | $1.88 | 943,780.0 | +3.02% |
| 2026-06-11 | $24.19 | $22.61 | $1.59 | 1,049,568.0 | -2.64% |
| 2026-06-10 | $24.36 | $23.23 | $1.13 | 595,293.0 | +0.17% |
| 2026-06-09 | $24.32 | $23.26 | $1.05 | 1,042,806.0 | -1.84% |
| 2026-06-08 | $24.93 | $23.84 | $1.09 | 584,154.0 | -0.47% |
| 2026-06-05 | $24.91 | $23.70 | $1.21 | 753,262.0 | -0.16% |
| 2026-06-04 | $25.00 | $24.05 | $0.95 | 1,091,864.0 | +1.92% |
| 2026-06-03 | $24.43 | $23.38 | $1.05 | 1,097,952.0 | -4.59% |
| 2026-06-02 | $25.34 | $24.19 | $1.15 | 1,781,737.0 | -3.65% |
| 2026-06-01 | $26.68 | $23.38 | $3.30 | 2,141,541.0 | +12.73% |
| 2026-05-29 | $23.15 | $20.88 | $2.27 | 1,637,642.0 | +12.09% |
| 2026-05-28 | $20.63 | $19.01 | $1.62 | 1,185,432.0 | +7.63% |
| 2026-05-27 | $20.20 | $19.01 | $1.19 | 742,357.0 | -3.48% |
| 2026-05-26 | $20.62 | $19.67 | $0.95 | 787,261.0 | -2.79% |
| 2026-05-22 | $21.12 | $19.83 | $1.29 | 935,133.0 | +0.39% |
| 2026-05-21 | $20.73 | $19.55 | $1.18 | 1,314,495.0 | -3.05% |
| 2026-05-20 | $20.99 | $19.54 | $1.45 | 1,112,929.0 | +2.24% |
| 2026-05-19 | $21.86 | $20.36 | $1.50 | 1,530,546.0 | -1.77% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-06 | $26.68 | $21.63 | $5.05 | 15,910,699.0 | -4.59% |
| 2026-05 | $25.29 | $19.01 | $6.28 | 22,862,148.0 | +2.85% |
| 2026-04 | $25.88 | $20.05 | $5.82 | 16,283,081.0 | -12.61% |
| 2026-03 | $29.69 | $21.73 | $7.96 | 25,035,304.0 | +14.53% |
| 2026-02 | $34.98 | $19.24 | $15.74 | 42,817,797.0 | -33.93% |
| 2026-01 | $46.20 | $33.34 | $12.86 | 11,065,924.0 | -25.91% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $47.93 | $41.77 | $6.16 | 11,221,177.0 | +7.71% |
| 2025-11 | $44.00 | $36.00 | $8.00 | 15,103,452.0 | +12.53% |
| 2025-10 | $41.30 | $36.12 | $5.18 | 15,601,497.0 | -6.16% |
| 2025-09 | $46.85 | $40.84 | $6.02 | 13,347,125.0 | -11.07% |
| 2025-08 | $47.88 | $35.51 | $12.38 | 29,589,259.0 | +14.83% |
| 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% |
1.94%
0.45%
大文字化:
|
ボリューム (24 時間):