ストックスクリーナーアプリを入手
319.94
4.23%
12.87
アフターアワーズ：
318.70
-1.24
-0.39%
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $321.0 | $306.5 | $14.53 | 12,465,276.0 | +4.19% |
| 2026-05-21 | $315.5 | $302.4 | $13.15 | 22,266,102.0 | -20.02% |
| 2026-05-20 | $390.5 | $374.9 | $15.59 | 6,161,364.0 | -3.95% |
| 2026-05-19 | $424.0 | $397.9 | $26.08 | 3,185,223.0 | -0.86% |
| 2026-05-18 | $407.8 | $387.5 | $20.24 | 2,633,358.0 | +2.59% |
| 2026-05-15 | $399.4 | $384.7 | $14.72 | 3,521,036.0 | +3.89% |
| 2026-05-14 | $385.8 | $366.3 | $19.53 | 2,460,280.0 | +1.77% |
| 2026-05-13 | $384.9 | $369.6 | $15.31 | 3,486,679.0 | -4.13% |
| 2026-05-12 | $396.2 | $385.6 | $10.57 | 2,442,655.0 | -1.41% |
| 2026-05-11 | $400.1 | $389.0 | $11.08 | 1,616,847.0 | -0.76% |
| 2026-05-08 | $399.7 | $385.2 | $14.51 | 2,345,761.0 | -2.57% |
| 2026-05-07 | $411.8 | $395.0 | $16.80 | 2,195,169.0 | +4.69% |
| 2026-05-06 | $398.3 | $381.5 | $16.77 | 2,253,911.0 | -2.45% |
| 2026-05-05 | $404.6 | $390.3 | $14.29 | 2,071,771.0 | -2.13% |
| 2026-05-04 | $418.1 | $399.4 | $18.75 | 2,378,134.0 | +1.99% |
| 2026-05-01 | $408.4 | $386.8 | $21.64 | 2,098,597.0 | +2.71% |
| 2026-04-30 | $390.2 | $380.0 | $10.19 | 2,440,643.0 | -1.67% |
| 2026-04-29 | $396.9 | $389.0 | $7.89 | 1,879,265.0 | -1.32% |
| 2026-04-28 | $404.2 | $396.6 | $7.61 | 2,222,602.0 | +2.68% |
| 2026-04-27 | $399.0 | $384.7 | $14.31 | 2,377,953.0 | -1.52% |
| 2026-04-24 | $396.7 | $381.0 | $15.73 | 2,295,209.0 | +3.30% |
| 2026-04-23 | $385.8 | $374.0 | $11.87 | 3,896,901.0 | -6.21% |
| 2026-04-22 | $413.8 | $402.7 | $11.06 | 3,310,596.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $424.0 | $302.4 | $121.6 | 85,318,767.0 | -17.65% |
| 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% |
2.40%
1.77%
大文字化:
|
ボリューム (24 時間):