インテュイットの株価時系列・推移
- 52週高値
- 703.96（2025/9/29）
- 52週安値
- 252.84（2026/6/22）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/28 | 270.15 | 272.14 | 262.32 | 269.40 | 3,819,786 | 269.40 |
| 2026/9/25 | 275.52 | 277.39 | 271.43 | 275.79 | 3,399,273 | 275.79 |
| 2026/9/24 | 289.56 | 291.80 | 276.78 | 277.13 | 4,564,672 | 277.13 |
| 2026/9/23 | 291.71 | 294.20 | 286.20 | 286.80 | 3,425,310 | 286.80 |
| 2026/9/22 | 310.74 | 310.74 | 288.25 | 292.35 | 4,820,894 | 292.35 |
| 2026/9/21 | 301.53 | 304.81 | 295.11 | 304.12 | 2,949,261 | 304.12 |
| 2026/9/18 | 312.91 | 313.38 | 300.67 | 303.19 | 7,699,466 | 303.19 |
| 2026/9/17 | 319.17 | 323.86 | 312.58 | 313.13 | 4,122,567 | 313.13 |
| 2026/9/16 | 322.21 | 323.95 | 316.75 | 318.13 | 2,496,472 | 318.13 |
| 2026/9/15 | 334.45 | 338.97 | 328.66 | 329.27 | 2,907,429 | 329.27 |
| 2026/9/14 | 332.02 | 342.31 | 329.88 | 339.15 | 3,633,230 | 339.15 |
| 2026/9/11 | 313.02 | 323.09 | 312.77 | 321.57 | 2,305,922 | 321.57 |
| 2026/9/10 | 314.03 | 317.39 | 309.80 | 312.77 | 2,716,165 | 312.77 |
| 2026/9/9 | 319.07 | 321.31 | 312.80 | 313.94 | 2,417,982 | 313.94 |
| 2026/9/8 | 326.09 | 327.00 | 313.05 | 318.93 | 4,472,998 | 318.93 |
| 2026/9/4 | 341.36 | 346.00 | 330.12 | 332.70 | 3,540,238 | 332.70 |
| 2026/9/3 | 351.93 | 363.70 | 340.82 | 344.30 | 3,697,127 | 344.30 |
| 2026/9/2 | 346.31 | 348.40 | 339.32 | 342.94 | 3,135,304 | 342.94 |
| 2026/9/1 | 353.10 | 357.21 | 343.00 | 344.93 | 2,673,411 | 344.93 |
| 2026/8/31 | 356.05 | 365.77 | 355.07 | 359.30 | 3,083,258 | 359.30 |
1〜20/250件
