ストックスクリーナーアプリを入手
6.74
4.67%
-0.33
アフターアワーズ：
6.78
0.04
+0.59%
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 |
|---|---|---|---|---|---|
| 2026-10-22 | $7.09 | $6.68 | $0.405 | 8,521,593.0 | -4.67% |
| 2026-10-21 | $7.28 | $7.01 | $0.2636 | 15,407,174.0 | -2.62% |
| 2026-10-20 | $7.41 | $7.01 | $0.3974 | 8,519,566.0 | +5.22% |
| 2026-10-19 | $7.04 | $6.79 | $0.25 | 7,081,707.0 | +2.53% |
| 2026-10-16 | $6.89 | $6.60 | $0.29 | 13,399,378.0 | -0.44% |
| 2026-10-15 | $6.93 | $6.70 | $0.23 | 7,605,783.0 | -3.29% |
| 2026-10-14 | $7.38 | $6.96 | $0.42 | 12,391,714.0 | -6.17% |
| 2026-10-13 | $7.66 | $7.38 | $0.282 | 19,906,570.0 | -3.75% |
| 2026-10-12 | $7.81 | $7.58 | $0.23 | 4,914,881.0 | +0.78% |
| 2026-10-09 | $7.74 | $7.27 | $0.4686 | 13,486,226.0 | +6.08% |
| 2026-10-08 | $7.40 | $7.10 | $0.30 | 14,524,732.0 | +0.84% |
| 2026-10-07 | $7.37 | $7.02 | $0.346 | 16,905,195.0 | +2.13% |
| 2026-10-06 | $7.14 | $6.67 | $0.465 | 11,806,660.0 | +7.16% |
| 2026-10-05 | $6.93 | $6.50 | $0.43 | 28,306,223.0 | +19.71% |
| 2026-10-02 | $5.54 | $5.20 | $0.335 | 4,162,491.0 | +3.40% |
| 2026-10-01 | $5.40 | $5.12 | $0.28 | 6,477,762.0 | -0.75% |
| 2026-09-30 | $5.37 | $5.11 | $0.26 | 8,459,166.0 | +4.09% |
| 2026-09-29 | $5.17 | $5.01 | $0.16 | 5,914,363.0 | +1.79% |
| 2026-09-28 | $5.10 | $4.97 | $0.13 | 6,703,832.0 | -1.37% |
| 2026-09-25 | $5.21 | $5.03 | $0.18 | 3,619,313.0 | +0.99% |
| 2026-09-24 | $5.25 | $5.02 | $0.23 | 4,111,475.0 | -3.44% |
| 2026-09-23 | $5.63 | $5.22 | $0.408 | 3,780,825.0 | -5.42% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $7.81 | $5.12 | $2.69 | 193,417,655.0 | +26.22% |
| 2026-09 | $6.08 | $4.97 | $1.11 | 92,719,224.0 | -1.29% |
| 2026-08 | $5.86 | $5.04 | $0.82 | 118,867,870.0 | -3.39% |
| 2026-07 | $5.93 | $5.28 | $0.65 | 95,365,684.0 | +3.13% |
| 2026-06 | $6.33 | $5.16 | $1.17 | 110,230,278.0 | -11.99% |
| 2026-05 | $7.89 | $5.64 | $2.25 | 178,994,665.0 | -18.71% |
| 2026-04 | $8.74 | $7.42 | $1.32 | 65,116,745.0 | -4.65% |
| 2026-03 | $8.84 | $7.58 | $1.25 | 68,454,552.0 | -8.61% |
| 2026-02 | $10.11 | $8.44 | $1.67 | 67,522,351.0 | -6.65% |
| 2026-01 | $10.36 | $7.93 | $2.42 | 60,520,777.0 | +10.02% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $9.38 | $7.89 | $1.49 | 48,258,606.0 | -6.49% |
| 2025-11 | $10.22 | $8.15 | $2.07 | 45,459,702.0 | -0.76% |
| 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% |
2.57%
大文字化:
|
ボリューム (24 時間):