ストックスクリーナーアプリを入手
305.99
1.07%
3.24
アフターアワーズ：
305.88
-0.11
-0.04%
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 |
|---|---|---|---|---|---|
| 2026-10-12 | $314.9 | $304.4 | $10.51 | 3,621,171.0 | +1.07% |
| 2026-10-09 | $309.8 | $300.1 | $9.66 | 2,602,364.0 | -0.37% |
| 2026-10-08 | $304.0 | $291.9 | $12.06 | 5,629,353.0 | +2.23% |
| 2026-10-07 | $298.8 | $290.7 | $8.13 | 3,522,102.0 | +2.56% |
| 2026-10-06 | $291.3 | $284.9 | $6.38 | 3,499,114.0 | +1.80% |
| 2026-10-05 | $291.2 | $280.8 | $10.35 | 2,952,362.0 | +1.28% |
| 2026-10-02 | $284.2 | $277.4 | $6.82 | 2,741,257.0 | -0.60% |
| 2026-10-01 | $291.5 | $277.3 | $14.21 | 4,647,887.0 | +2.56% |
| 2026-09-30 | $277.4 | $267.9 | $9.43 | 3,659,604.0 | +2.87% |
| 2026-09-29 | $270.6 | $262.5 | $8.11 | 3,618,770.0 | -0.51% |
| 2026-09-28 | $272.1 | $262.3 | $9.82 | 3,819,786.0 | -2.32% |
| 2026-09-25 | $277.4 | $271.4 | $5.96 | 3,399,273.0 | -0.48% |
| 2026-09-24 | $291.8 | $276.8 | $15.02 | 4,514,165.0 | -3.37% |
| 2026-09-23 | $294.2 | $286.2 | $8.00 | 3,425,310.0 | -1.90% |
| 2026-09-22 | $310.7 | $288.2 | $22.49 | 4,821,782.0 | -3.87% |
| 2026-09-21 | $304.8 | $295.1 | $9.70 | 2,875,895.0 | +0.31% |
| 2026-09-18 | $313.4 | $300.7 | $12.70 | 7,686,775.0 | -3.17% |
| 2026-09-17 | $323.9 | $312.6 | $11.28 | 4,082,653.0 | -1.57% |
| 2026-09-16 | $323.9 | $316.8 | $7.20 | 2,405,437.0 | -3.38% |
| 2026-09-15 | $339.0 | $328.7 | $10.31 | 2,844,088.0 | -2.91% |
| 2026-09-14 | $342.3 | $329.9 | $12.44 | 3,613,311.0 | +5.47% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $314.9 | $277.3 | $37.64 | 29,215,610.0 | +10.98% |
| 2026-09 | $363.7 | $262.3 | $101.4 | 74,920,470.0 | -23.26% |
| 2026-08 | $373.0 | $309.0 | $63.93 | 83,265,658.0 | +13.68% |
| 2026-07 | $336.9 | $259.4 | $77.57 | 92,367,433.0 | +21.10% |
| 2026-06 | $363.2 | $252.8 | $110.3 | 125,995,888.0 | -21.27% |
| 2026-05 | $424.0 | $300.5 | $123.5 | 107,439,887.0 | -14.66% |
| 2026-04 | $436.6 | $342.1 | $94.48 | 68,961,123.0 | -10.15% |
| 2026-03 | $483.2 | $401.4 | $81.76 | 79,845,742.0 | +5.71% |
| 2026-02 | $502.6 | $349.0 | $153.6 | 102,353,417.0 | -18.02% |
| 2026-01 | $662.0 | $491.7 | $170.3 | 58,037,988.0 | -24.68% |
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% |
1.70%
1.08%
大文字化:
|
ボリューム (24 時間):