ストックスクリーナーアプリを入手
275.35
3.10%
8.27
アフターアワーズ：
275.35
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 |
|---|---|---|---|---|---|
| 2026-07-02 | $277.3 | $268.9 | $8.36 | 4,691,699.0 | +3.10% |
| 2026-07-01 | $276.1 | $266.4 | $9.71 | 4,625,941.0 | +2.33% |
| 2026-06-30 | $266.1 | $259.1 | $7.00 | 5,247,196.0 | -2.03% |
| 2026-06-29 | $277.6 | $265.2 | $12.34 | 4,927,230.0 | -0.49% |
| 2026-06-26 | $271.1 | $259.4 | $11.74 | 10,714,948.0 | +4.96% |
| 2026-06-25 | $262.4 | $253.2 | $9.15 | 4,154,897.0 | -2.73% |
| 2026-06-24 | $270.5 | $256.1 | $14.40 | 5,177,933.0 | +1.62% |
| 2026-06-23 | $263.7 | $255.7 | $8.02 | 5,774,465.0 | +0.11% |
| 2026-06-22 | $267.4 | $252.8 | $14.59 | 6,329,078.0 | -3.46% |
| 2026-06-18 | $269.9 | $259.2 | $10.64 | 9,997,060.0 | -0.77% |
| 2026-06-17 | $285.9 | $268.5 | $17.41 | 4,606,235.0 | -4.24% |
| 2026-06-16 | $284.8 | $275.4 | $9.42 | 4,809,314.0 | -0.28% |
| 2026-06-15 | $287.7 | $276.2 | $11.48 | 4,232,633.0 | +1.82% |
| 2026-06-12 | $276.9 | $268.0 | $8.85 | 5,150,727.0 | -0.07% |
| 2026-06-11 | $283.0 | $273.3 | $9.73 | 6,111,409.0 | -2.57% |
| 2026-06-10 | $292.4 | $281.9 | $10.45 | 6,143,536.0 | -3.25% |
| 2026-06-09 | $308.7 | $291.2 | $17.56 | 4,913,129.0 | -3.84% |
| 2026-06-08 | $306.0 | $291.2 | $14.80 | 4,817,651.0 | +2.95% |
| 2026-06-05 | $307.0 | $293.7 | $13.32 | 6,268,431.0 | -1.73% |
| 2026-06-04 | $321.1 | $301.1 | $20.06 | 7,016,924.0 | -3.04% |
| 2026-06-03 | $319.5 | $310.3 | $9.23 | 5,703,300.0 | -3.32% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $277.3 | $266.4 | $10.87 | 14,009,339.0 | +5.50% |
| 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% |
0.40%
2.77%
大文字化:
|
ボリューム (24 時間):