ストックスクリーナーアプリを入手
57.68
1.96%
1.09
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $57.89 | $56.70 | $1.19 | 156,034.0 | +1.93% |
| 2025-06-05 | $57.52 | $56.02 | $1.49 | 521,400.0 | +0.07% |
| 2025-06-04 | $56.70 | $55.95 | $0.75 | 277,001.0 | +0.91% |
| 2025-06-03 | $56.13 | $55.16 | $0.97 | 350,428.0 | +0.61% |
| 2025-06-02 | $55.72 | $53.72 | $2.00 | 426,505.0 | +1.05% |
| 2025-05-30 | $55.33 | $53.93 | $1.40 | 492,003.0 | +1.25% |
| 2025-05-29 | $55.50 | $53.88 | $1.62 | 472,299.0 | -1.09% |
| 2025-05-28 | $55.80 | $54.89 | $0.91 | 347,531.0 | -0.07% |
| 2025-05-27 | $55.95 | $54.38 | $1.57 | 812,613.0 | +0.92% |
| 2025-05-23 | $56.05 | $54.34 | $1.70 | 724,027.0 | -3.24% |
| 2025-05-22 | $57.43 | $56.03 | $1.40 | 621,957.0 | -0.16% |
| 2025-05-21 | $57.64 | $56.11 | $1.53 | 737,600.0 | -1.09% |
| 2025-05-20 | $57.27 | $56.16 | $1.11 | 473,471.0 | -0.26% |
| 2025-05-19 | $57.80 | $56.46 | $1.34 | 615,329.0 | -1.73% |
| 2025-05-16 | $58.84 | $57.21 | $1.63 | 844,229.0 | +2.37% |
| 2025-05-15 | $57.16 | $55.10 | $2.06 | 460,288.0 | +0.30% |
| 2025-05-14 | $57.32 | $55.42 | $1.90 | 788,452.0 | +0.26% |
| 2025-05-13 | $58.22 | $56.01 | $2.21 | 660,872.0 | +0.53% |
| 2025-05-12 | $57.20 | $54.69 | $2.51 | 792,298.0 | +4.47% |
| 2025-05-09 | $55.10 | $52.70 | $2.40 | 512,996.0 | -1.11% |
| 2025-05-08 | $55.08 | $52.98 | $2.10 | 784,561.0 | +2.03% |
| 2025-05-07 | $57.93 | $51.44 | $6.49 | 1,374,279.0 | -6.59% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $57.89 | $53.72 | $4.17 | 1,731,368.0 | +4.64% |
| 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% |
2.56%
0.09%
大文字化:
|
ボリューム (24 時間):