インテュイットの株価時系列・推移
- 52週高値
- 705.08（2025/9/22）
- 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 |
|---|---|---|---|---|---|---|
| 2026/9/4 | 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 |
| 2026/8/28 | 347.82 | 358.43 | 345.25 | 358.06 | 4,121,260 | 358.06 |
| 2026/8/27 | 353.54 | 355.50 | 335.00 | 348.00 | 4,750,599 | 348.00 |
| 2026/8/26 | 323.47 | 351.39 | 322.57 | 345.88 | 11,449,466 | 345.88 |
| 2026/8/25 | 364.35 | 367.85 | 356.02 | 357.46 | 7,200,880 | 357.46 |
| 2026/8/24 | 366.47 | 372.98 | 365.01 | 369.92 | 3,140,947 | 369.92 |
| 2026/8/21 | 364.94 | 371.70 | 360.07 | 367.00 | 3,450,555 | 367.00 |
| 2026/8/20 | 363.09 | 366.63 | 358.39 | 361.87 | 3,288,867 | 361.87 |
| 2026/8/19 | 349.32 | 365.38 | 349.32 | 362.47 | 4,018,274 | 362.47 |
| 2026/8/18 | 348.01 | 355.86 | 343.00 | 350.41 | 3,894,052 | 350.41 |
| 2026/8/17 | 339.08 | 344.58 | 332.10 | 335.60 | 3,531,557 | 335.60 |
| 2026/8/14 | 362.00 | 362.00 | 344.95 | 345.66 | 3,226,900 | 345.66 |
| 2026/8/13 | 336.95 | 361.10 | 336.78 | 358.29 | 4,610,688 | 358.29 |
| 2026/8/12 | 331.79 | 336.98 | 328.60 | 334.71 | 2,547,182 | 334.71 |
| 2026/8/11 | 332.27 | 338.09 | 330.18 | 336.44 | 2,889,548 | 336.44 |
| 2026/8/10 | 322.82 | 334.50 | 321.66 | 334.43 | 2,701,190 | 334.43 |
1〜20/251件
