ストックスクリーナーアプリを入手
8.705
2.90%
0.245
Inter Co Inc (INTR) 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 |
|---|---|---|---|---|---|
| 2025-11-26 | $8.71 | $8.58 | $0.13 | 969,559.0 | +2.90% |
| 2025-11-25 | $8.49 | $8.15 | $0.34 | 2,166,608.0 | +0.59% |
| 2025-11-24 | $8.45 | $8.25 | $0.1955 | 2,359,053.0 | +1.69% |
| 2025-11-21 | $8.48 | $8.16 | $0.32 | 3,008,655.0 | -1.43% |
| 2025-11-20 | $8.88 | $8.35 | $0.535 | 1,291,658.0 | -3.34% |
| 2025-11-19 | $8.85 | $8.60 | $0.25 | 2,204,262.0 | -2.25% |
| 2025-11-18 | $9.10 | $8.87 | $0.225 | 1,610,642.0 | +0.00% |
| 2025-11-17 | $9.13 | $8.82 | $0.31 | 2,428,479.0 | -3.69% |
| 2025-11-14 | $9.32 | $8.96 | $0.3599 | 2,630,596.0 | +0.00% |
| 2025-11-13 | $10.22 | $9.16 | $1.06 | 5,017,664.0 | -6.87% |
| 2025-11-12 | $9.99 | $9.75 | $0.24 | 2,335,852.0 | -1.20% |
| 2025-11-11 | $10.07 | $9.77 | $0.30 | 3,483,908.0 | +4.38% |
| 2025-11-10 | $9.71 | $9.55 | $0.165 | 1,970,839.0 | +1.48% |
| 2025-11-07 | $9.47 | $9.25 | $0.22 | 2,565,354.0 | +0.00% |
| 2025-11-06 | $9.72 | $9.39 | $0.33 | 2,306,569.0 | -1.56% |
| 2025-11-05 | $9.63 | $9.20 | $0.43 | 1,604,024.0 | +4.34% |
| 2025-11-04 | $9.33 | $9.11 | $0.22 | 2,286,989.0 | -1.71% |
| 2025-11-03 | $9.38 | $9.26 | $0.12 | 2,276,824.0 | +2.29% |
| 2025-10-31 | $9.26 | $9.13 | $0.13 | 2,991,776.0 | -0.11% |
| 2025-10-30 | $9.47 | $9.15 | $0.315 | 2,159,554.0 | -3.98% |
| 2025-10-29 | $9.66 | $9.44 | $0.22 | 3,979,905.0 | +3.92% |
| 2025-10-28 | $9.23 | $9.05 | $0.175 | 3,598,116.0 | +0.55% |
Inter Co Inc (INTR) 株の年ごとの株価履歴
この詳細な分析では、Inter Co 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INTR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、Inter Co 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Inter Co Inc (INTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $10.22 | $8.15 | $2.07 | 42,517,535.0 | -4.97% |
| 2025-10 | $9.66 | $8.29 | $1.37 | 52,702,778.0 | -0.76% |
| 2025-09 | $9.48 | $8.16 | $1.32 | 40,574,487.0 | +7.45% |
| 2025-08 | $8.71 | $6.43 | $2.28 | 63,979,862.0 | +31.35% |
| 2025-07 | $7.48 | $6.40 | $1.08 | 44,599,713.0 | -11.98% |
| 2025-06 | $7.76 | $6.73 | $1.03 | 38,816,531.0 | +4.35% |
| 2025-05 | $7.38 | $6.43 | $0.95 | 56,369,750.0 | +7.55% |
| 2025-04 | $6.70 | $4.86 | $1.84 | 43,548,521.0 | +20.80% |
| 2025-03 | $6.08 | $5.02 | $1.06 | 40,897,045.0 | +2.24% |
| 2025-02 | $5.63 | $5.05 | $0.58 | 76,525,787.0 | +2.49% |
| 2025-01 | $5.37 | $4.00 | $1.37 | 35,811,878.0 | +23.93% |
2024年のInter Co Inc (INTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.82 | $3.88 | $0.935 | 44,947,861.0 | -9.31% |
| 2024-11 | $6.78 | $4.33 | $2.45 | 36,019,672.0 | -29.57% |
| 2024-10 | $6.75 | $6.00 | $0.745 | 31,225,164.0 | -1.50% |
| 2024-09 | $7.61 | $6.64 | $0.97 | 26,698,457.0 | -9.39% |
| 2024-08 | $7.83 | $5.91 | $1.92 | 75,543,899.0 | +13.78% |
| 2024-07 | $7.11 | $5.80 | $1.31 | 21,303,695.0 | +5.04% |
| 2024-06 | $6.40 | $5.52 | $0.88 | 16,570,734.0 | +1.15% |
| 2024-05 | $6.78 | $5.00 | $1.78 | 21,555,617.0 | +20.87% |
| 2024-04 | $6.10 | $4.90 | $1.20 | 18,382,546.0 | -11.91% |
| 2024-03 | $6.44 | $5.66 | $0.78 | 19,894,321.0 | +1.06% |
| 2024-02 | $5.84 | $5.01 | $0.83 | 22,777,006.0 | +12.33% |
| 2024-01 | $5.70 | $4.32 | $1.38 | 44,185,929.0 | -9.53% |
2023年のInter Co Inc (INTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.77 | $4.71 | $1.06 | 6,619,605.0 | +5.70% |
| 2023-11 | $5.95 | $4.46 | $1.49 | 7,126,140.0 | +18.20% |
| 2023-10 | $4.91 | $3.52 | $1.39 | 6,182,521.0 | +11.25% |
| 2023-09 | $4.49 | $3.68 | $0.8099 | 2,861,975.0 | -1.96% |
| 2023-08 | $4.63 | $3.20 | $1.43 | 5,081,431.0 | +3.29% |
| 2023-07 | $3.96 | $2.85 | $1.11 | 4,332,461.0 | +26.20% |
| 2023-06 | $3.49 | $2.51 | $0.98 | 5,253,403.0 | +24.21% |
| 2023-05 | $2.59 | $1.65 | $0.94 | 9,666,469.0 | +44.00% |
| 2023-04 | $2.00 | $1.51 | $0.485 | 5,034,494.0 | +2.94% |
| 2023-03 | $2.18 | $1.37 | $0.81 | 10,827,827.0 | -16.26% |
| 2023-02 | $2.75 | $2.00 | $0.75 | 6,890,992.0 | -25.91% |
| 2023-01 | $2.77 | $1.83 | $0.94 | 8,429,200.0 | +15.61% |
0.47%
大文字化:
|
ボリューム (24 時間):