ストックスクリーナーアプリを入手
44.92
0.74%
0.33
プレマーケット:
44.92
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 |
|---|---|---|---|---|---|
| 2025-09-17 | $46.13 | $44.72 | $1.41 | 497,515.0 | +0.74% |
| 2025-09-16 | $44.90 | $43.26 | $1.64 | 660,351.0 | -0.60% |
| 2025-09-15 | $46.83 | $44.81 | $2.02 | 1,074,980.0 | -0.66% |
| 2025-09-12 | $45.99 | $44.71 | $1.28 | 1,229,276.0 | -0.53% |
| 2025-09-11 | $45.57 | $44.73 | $0.845 | 556,437.0 | +2.02% |
| 2025-09-10 | $45.45 | $43.94 | $1.51 | 749,517.0 | -1.53% |
| 2025-09-09 | $45.59 | $44.62 | $0.9642 | 359,586.0 | -0.33% |
| 2025-09-08 | $45.35 | $44.23 | $1.12 | 432,509.0 | +1.43% |
| 2025-09-05 | $46.85 | $44.58 | $2.27 | 493,878.0 | -1.19% |
| 2025-09-04 | $45.57 | $43.25 | $2.32 | 704,901.0 | +2.35% |
| 2025-09-03 | $45.05 | $43.86 | $1.19 | 553,293.0 | -1.18% |
| 2025-09-02 | $45.70 | $44.51 | $1.19 | 675,263.0 | -2.74% |
| 2025-08-29 | $46.73 | $45.59 | $1.14 | 621,585.0 | -0.93% |
| 2025-08-28 | $47.88 | $46.36 | $1.52 | 1,163,995.0 | -2.11% |
| 2025-08-27 | $47.55 | $45.12 | $2.43 | 2,062,696.0 | +5.28% |
| 2025-08-26 | $45.16 | $43.29 | $1.87 | 1,839,342.0 | +3.30% |
| 2025-08-25 | $43.73 | $42.62 | $1.11 | 1,412,909.0 | +1.82% |
| 2025-08-22 | $43.52 | $41.65 | $1.87 | 821,004.0 | +2.20% |
| 2025-08-21 | $42.18 | $40.97 | $1.21 | 840,101.0 | +0.18% |
| 2025-08-20 | $43.22 | $41.66 | $1.56 | 1,264,713.0 | -1.61% |
| 2025-08-19 | $42.51 | $41.57 | $0.9389 | 900,078.0 | +0.88% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $46.85 | $43.25 | $3.60 | 8,485,021.0 | -2.33% |
| 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% |
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% |
0.50%
0.02%
大文字化:
|
ボリューム (24 時間):