ストックスクリーナーアプリを入手
643.39
1.01%
6.44
アフターアワーズ：
643.39
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $649.0 | $624.0 | $24.96 | 3,262,413.0 | +1.01% |
| 2024-12-19 | $662.0 | $636.7 | $25.24 | 2,025,496.0 | -1.98% |
| 2024-12-18 | $677.0 | $647.3 | $29.70 | 2,214,713.0 | -4.13% |
| 2024-12-17 | $679.9 | $664.0 | $15.81 | 1,712,646.0 | +0.93% |
| 2024-12-16 | $672.9 | $656.8 | $16.13 | 1,588,729.0 | +2.29% |
| 2024-12-13 | $672.7 | $654.0 | $18.72 | 1,602,241.0 | -2.35% |
| 2024-12-12 | $676.1 | $663.0 | $13.20 | 1,506,152.0 | +0.25% |
| 2024-12-11 | $670.7 | $646.3 | $24.48 | 1,812,107.0 | +3.63% |
| 2024-12-10 | $659.2 | $644.7 | $14.53 | 1,414,862.0 | +0.08% |
| 2024-12-09 | $650.8 | $640.2 | $10.61 | 1,162,990.0 | +0.02% |
| 2024-12-06 | $654.1 | $645.8 | $8.29 | 1,095,231.0 | -0.34% |
| 2024-12-05 | $653.1 | $641.5 | $11.60 | 1,188,597.0 | -0.91% |
| 2024-12-04 | $660.4 | $636.9 | $23.44 | 1,536,802.0 | +2.93% |
| 2024-12-03 | $636.7 | $626.4 | $10.28 | 1,011,573.0 | +0.31% |
| 2024-12-02 | $640.4 | $631.7 | $8.72 | 1,417,899.0 | -1.19% |
| 2024-11-29 | $645.4 | $636.3 | $9.03 | 762,118.0 | +0.87% |
| 2024-11-27 | $641.1 | $631.2 | $9.88 | 1,351,144.0 | -0.42% |
| 2024-11-26 | $641.5 | $630.3 | $11.17 | 1,655,030.0 | +0.66% |
| 2024-11-25 | $651.1 | $632.9 | $18.23 | 2,667,512.0 | -0.86% |
| 2024-11-22 | $675.0 | $639.1 | $35.85 | 3,268,059.0 | -5.68% |
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。
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 | $624.0 | $55.82 | 27,814,864.0 | +0.26% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $442.0 | $374.8 | $67.16 | 31,906,518.0 | -4.51% |
| 2022-11 | $434.1 | $352.6 | $81.51 | 47,582,714.0 | -4.66% |
| 2022-10 | $437.1 | $371.0 | $66.12 | 31,806,895.0 | +10.37% |
| 2022-09 | $460.0 | $386.4 | $73.62 | 33,642,330.0 | -10.30% |
| 2022-08 | $490.8 | $428.2 | $62.67 | 34,188,306.0 | -5.35% |
| 2022-07 | $459.6 | $370.8 | $88.81 | 28,273,659.0 | +18.35% |
| 2022-06 | $427.2 | $355.2 | $72.03 | 35,556,319.0 | -7.00% |
| 2022-05 | $448.4 | $339.4 | $109.0 | 51,608,642.0 | -1.02% |
| 2022-04 | $507.7 | $416.2 | $91.55 | 33,247,499.0 | -12.91% |
| 2022-03 | $492.9 | $423.0 | $69.84 | 48,114,157.0 | +1.36% |
| 2022-02 | $580.0 | $450.3 | $129.7 | 33,932,863.0 | -14.56% |
| 2022-01 | $645.6 | $499.8 | $145.9 | 41,104,345.0 | -13.68% |
1.76%
1.36%
大文字化:
|
ボリューム (24 時間):