ストックスクリーナーアプリを入手
665.22
0.75%
-4.665
Intuit Inc (INTU) 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 |
|---|---|---|---|---|---|
| 2025-12-31 | $669.8 | $664.6 | $5.17 | 110,254.0 | -0.71% |
| 2025-12-30 | $674.3 | $668.6 | $5.67 | 1,192,160.0 | -0.63% |
| 2025-12-29 | $678.6 | $671.0 | $7.58 | 884,148.0 | -0.35% |
| 2025-12-26 | $678.1 | $673.2 | $4.90 | 552,756.0 | +0.25% |
| 2025-12-24 | $676.5 | $672.0 | $4.47 | 334,092.0 | +0.10% |
| 2025-12-23 | $676.0 | $666.4 | $9.60 | 949,413.0 | -0.16% |
| 2025-12-22 | $679.3 | $671.0 | $8.26 | 1,163,542.0 | +0.58% |
| 2025-12-19 | $675.6 | $665.4 | $10.16 | 4,541,134.0 | +0.36% |
| 2025-12-18 | $676.5 | $661.5 | $15.04 | 2,039,672.0 | +1.23% |
| 2025-12-17 | $676.2 | $660.2 | $16.05 | 2,189,444.0 | -1.28% |
| 2025-12-16 | $671.5 | $648.2 | $23.30 | 1,771,723.0 | +2.25% |
| 2025-12-15 | $671.4 | $653.0 | $18.34 | 1,707,733.0 | -2.43% |
| 2025-12-12 | $681.2 | $666.9 | $14.33 | 1,927,209.0 | -0.75% |
| 2025-12-11 | $678.3 | $657.9 | $20.41 | 2,752,622.0 | +2.05% |
| 2025-12-10 | $669.4 | $652.8 | $16.68 | 1,595,429.0 | +1.02% |
| 2025-12-09 | $660.8 | $650.5 | $10.30 | 1,386,503.0 | -0.07% |
| 2025-12-08 | $671.8 | $653.7 | $18.04 | 1,873,849.0 | -2.58% |
| 2025-12-05 | $676.6 | $663.5 | $13.06 | 2,349,718.0 | +1.79% |
| 2025-12-04 | $665.3 | $647.5 | $17.81 | 1,619,795.0 | +2.18% |
| 2025-12-03 | $648.1 | $629.9 | $18.21 | 1,758,712.0 | +1.90% |
| 2025-12-02 | $635.7 | $624.0 | $11.75 | 1,536,995.0 | +0.63% |
Intuit Inc (INTU) 株の年ごとの株価履歴
この詳細な分析では、Intuit 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INTU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、Intuit 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Intuit Inc (INTU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $681.2 | $624.0 | $57.21 | 35,989,753.0 | +5.65% |
| 2025-11 | $682.3 | $619.8 | $62.45 | 34,930,158.0 | -5.01% |
| 2025-10 | $689.2 | $641.2 | $47.94 | 36,344,003.0 | -2.25% |
| 2025-09 | $705.1 | $640.3 | $64.83 | 43,124,534.0 | +2.39% |
| 2025-08 | $794.1 | $642.5 | $151.6 | 44,634,124.0 | -15.05% |
| 2025-07 | $813.7 | $742.4 | $71.31 | 30,452,953.0 | -0.32% |
| 2025-06 | $790.5 | $748.3 | $42.16 | 31,563,986.0 | +4.53% |
| 2025-05 | $761.0 | $622.4 | $138.6 | 40,515,645.0 | +20.08% |
| 2025-04 | $629.3 | $532.6 | $96.66 | 38,699,707.0 | +2.20% |
| 2025-03 | $620.9 | $563.7 | $57.21 | 33,958,613.0 | +0.02% |
| 2025-02 | $639.0 | $553.2 | $85.75 | 38,964,985.0 | +2.05% |
| 2025-01 | $637.7 | $586.0 | $51.73 | 31,740,332.0 | -4.29% |
2024年のIntuit Inc (INTU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $679.9 | $623.4 | $56.44 | 28,933,829.0 | -1.78% |
| 2024-11 | $714.8 | $603.0 | $111.8 | 35,512,741.0 | +5.15% |
| 2024-10 | $629.5 | $599.6 | $29.82 | 25,870,014.0 | -1.72% |
| 2024-09 | $660.9 | $611.8 | $49.09 | 22,992,035.0 | -1.47% |
| 2024-08 | $674.8 | $597.2 | $77.56 | 29,326,259.0 | -2.64% |
| 2024-07 | $674.3 | $619.1 | $55.24 | 24,783,762.0 | -1.50% |
| 2024-06 | $662.5 | $560.5 | $102.0 | 29,650,745.0 | +14.01% |
| 2024-05 | $676.6 | $557.3 | $119.3 | 31,861,398.0 | -7.86% |
| 2024-04 | $654.4 | $598.0 | $56.39 | 26,141,301.0 | -3.75% |
| 2024-03 | $671.0 | $621.0 | $49.97 | 24,677,303.0 | -1.94% |
| 2024-02 | $670.7 | $623.2 | $47.53 | 25,869,599.0 | +5.00% |
| 2024-01 | $654.0 | $585.8 | $68.21 | 24,551,060.0 | +1.01% |
2023年のIntuit Inc (INTU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $631.1 | $560.7 | $70.39 | 26,096,010.0 | +9.37% |
| 2023-11 | $599.0 | $481.9 | $117.1 | 31,356,026.0 | +15.46% |
| 2023-10 | $550.1 | $473.6 | $76.56 | 31,612,486.0 | -3.13% |
| 2023-09 | $558.6 | $500.2 | $58.45 | 25,852,979.0 | -5.70% |
| 2023-08 | $545.0 | $477.8 | $67.24 | 29,959,372.0 | +5.88% |
| 2023-07 | $514.1 | $444.2 | $69.95 | 32,148,190.0 | +11.68% |
| 2023-06 | $462.4 | $416.3 | $46.16 | 34,096,333.0 | +9.32% |
| 2023-05 | $460.8 | $400.2 | $60.53 | 48,474,714.0 | -5.59% |
| 2023-04 | $462.5 | $412.9 | $49.56 | 25,692,868.0 | -0.42% |
| 2023-03 | $448.0 | $384.1 | $63.99 | 41,494,220.0 | +9.49% |
| 2023-02 | $457.9 | $393.7 | $64.25 | 30,780,432.0 | -3.66% |
| 2023-01 | $428.7 | $370.6 | $58.08 | 28,364,095.0 | +8.59% |
0.43%
大文字化:
|
ボリューム (24 時間):