ストックスクリーナーアプリを入手
42.94
1.13%
-0.5499
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 |
|---|---|---|---|---|---|
| 2025-07-18 | $44.04 | $42.88 | $1.16 | 332,840.0 | -1.29% |
| 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% |
| 2025-07-11 | $46.50 | $44.13 | $2.37 | 750,911.0 | -5.71% |
| 2025-07-10 | $47.70 | $45.62 | $2.08 | 907,201.0 | -0.40% |
| 2025-07-09 | $47.56 | $46.05 | $1.51 | 1,021,603.0 | -0.25% |
| 2025-07-08 | $48.43 | $46.20 | $2.23 | 928,362.0 | -1.38% |
| 2025-07-07 | $48.28 | $47.24 | $1.04 | 804,152.0 | -0.39% |
| 2025-07-03 | $49.10 | $47.77 | $1.33 | 569,993.0 | +0.56% |
| 2025-07-02 | $49.12 | $47.73 | $1.39 | 874,929.0 | -2.01% |
| 2025-07-01 | $51.61 | $48.57 | $3.04 | 783,205.0 | -5.42% |
| 2025-06-30 | $52.04 | $50.92 | $1.12 | 835,981.0 | +0.98% |
| 2025-06-27 | $51.55 | $50.22 | $1.34 | 911,366.0 | +0.08% |
| 2025-06-26 | $52.08 | $49.21 | $2.87 | 755,657.0 | +2.16% |
| 2025-06-25 | $53.81 | $49.77 | $4.04 | 826,525.0 | -6.07% |
| 2025-06-24 | $53.76 | $52.30 | $1.46 | 808,259.0 | +0.68% |
| 2025-06-23 | $53.14 | $51.51 | $1.63 | 486,689.0 | +0.21% |
| 2025-06-20 | $54.50 | $51.86 | $2.64 | 939,078.0 | -1.22% |
| 2025-06-18 | $54.30 | $53.16 | $1.14 | 370,840.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $51.61 | $42.09 | $9.52 | 10,517,039.0 | -16.83% |
| 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% |
0.06%
0.34%
大文字化:
|
ボリューム (24 時間):