ストックスクリーナーアプリを入手
31.72
0.44%
0.0519
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 |
|---|---|---|---|---|---|
| 2026-07-30 | $31.88 | $30.20 | $1.68 | 475,771.0 | +0.28% |
| 2026-07-29 | $32.40 | $30.20 | $2.20 | 764,658.0 | +3.50% |
| 2026-07-28 | $31.37 | $29.80 | $1.57 | 795,828.0 | +3.90% |
| 2026-07-27 | $30.53 | $27.95 | $2.59 | 755,481.0 | +7.21% |
| 2026-07-24 | $27.95 | $26.51 | $1.44 | 768,810.0 | +4.57% |
| 2026-07-23 | $26.51 | $25.56 | $0.95 | 634,507.0 | +0.77% |
| 2026-07-22 | $27.92 | $25.71 | $2.21 | 871,277.0 | -7.22% |
| 2026-07-21 | $29.01 | $27.48 | $1.54 | 734,879.0 | -3.64% |
| 2026-07-20 | $29.55 | $28.09 | $1.46 | 347,968.0 | +0.14% |
| 2026-07-17 | $30.04 | $28.75 | $1.29 | 696,837.0 | -1.46% |
| 2026-07-16 | $30.11 | $28.31 | $1.80 | 885,195.0 | +4.49% |
| 2026-07-15 | $29.05 | $28.07 | $0.98 | 724,424.0 | +1.95% |
| 2026-07-14 | $28.45 | $26.26 | $2.19 | 625,962.0 | -2.87% |
| 2026-07-13 | $29.05 | $28.07 | $0.98 | 706,225.0 | +1.75% |
| 2026-07-10 | $28.57 | $27.31 | $1.26 | 546,557.0 | +1.30% |
| 2026-07-09 | $27.77 | $26.30 | $1.47 | 548,186.0 | +1.99% |
| 2026-07-08 | $28.00 | $27.09 | $0.91 | 763,422.0 | -3.58% |
| 2026-07-07 | $29.24 | $28.16 | $1.08 | 668,141.0 | +2.10% |
| 2026-07-06 | $28.03 | $26.51 | $1.52 | 645,284.0 | +0.77% |
| 2026-07-02 | $27.99 | $26.09 | $1.90 | 1,003,436.0 | +3.95% |
| 2026-07-01 | $26.82 | $26.01 | $0.81 | 680,690.0 | +4.52% |
| 2026-06-30 | $25.40 | $23.93 | $1.47 | 589,325.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $32.40 | $25.56 | $6.84 | 14,643,538.0 | +25.98% |
| 2026-06 | $26.68 | $20.75 | $5.93 | 22,631,731.0 | +9.18% |
| 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% |
1.15%
5.57%
大文字化:
|
ボリューム (24 時間):