ストックスクリーナーアプリを入手
769.27
1.99%
-15.60
アフターアワーズ：
769.28
0.010
+0.00%
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 |
|---|---|---|---|---|---|
| 2025-08-05 | $794.1 | $767.9 | $26.17 | 1,083,659.0 | -1.99% |
| 2025-08-04 | $790.5 | $781.3 | $9.23 | 1,482,875.0 | +1.12% |
| 2025-08-01 | $787.4 | $772.4 | $15.02 | 1,489,321.0 | -1.14% |
| 2025-07-31 | $807.1 | $783.9 | $23.22 | 1,776,086.0 | -2.76% |
| 2025-07-30 | $813.7 | $801.0 | $12.74 | 1,603,090.0 | +0.13% |
| 2025-07-29 | $807.9 | $794.8 | $13.10 | 1,693,658.0 | +0.95% |
| 2025-07-28 | $800.5 | $783.0 | $17.50 | 1,933,008.0 | +1.63% |
| 2025-07-25 | $790.5 | $780.5 | $10.00 | 1,210,208.0 | +0.61% |
| 2025-07-24 | $784.2 | $775.3 | $8.89 | 1,379,133.0 | +0.67% |
| 2025-07-23 | $778.1 | $774.5 | $3.61 | 880,258.0 | +1.20% |
| 2025-07-22 | $771.1 | $760.3 | $10.83 | 1,026,885.0 | +0.40% |
| 2025-07-21 | $767.9 | $751.5 | $16.42 | 1,411,039.0 | +1.47% |
| 2025-07-18 | $763.2 | $750.8 | $12.39 | 1,504,824.0 | -0.36% |
| 2025-07-17 | $756.4 | $748.9 | $7.54 | 1,070,331.0 | +0.62% |
| 2025-07-16 | $751.8 | $742.4 | $9.41 | 1,262,698.0 | +0.64% |
| 2025-07-15 | $754.5 | $742.9 | $11.61 | 1,452,341.0 | -0.90% |
| 2025-07-14 | $758.9 | $747.5 | $11.37 | 1,114,857.0 | +0.65% |
| 2025-07-11 | $751.9 | $743.5 | $8.36 | 1,042,383.0 | +0.00% |
| 2025-07-10 | $770.0 | $745.1 | $24.85 | 1,781,608.0 | -2.82% |
| 2025-07-09 | $783.0 | $766.0 | $16.95 | 1,485,891.0 | -1.52% |
| 2025-07-08 | $784.6 | $775.8 | $8.78 | 1,291,877.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $794.1 | $767.9 | $26.17 | 4,055,855.0 | -2.02% |
| 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% |
1.93%
1.18%
大文字化:
|
ボリューム (24 時間):