Intapp Inc (INTA)

INTA
🏛️ アメリカ →
40.90
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 25.57 26.07 24.05 25.16 0.1M
2021-12-30 24.86 26.21 24.65 25.46 0.2M
2021-12-29 25.04 25.17 24.03 24.89 0.2M
2021-12-28 24.99 25.45 24.13 25.00 0.3M
2021-12-27 24.95 25.28 23.63 25.00 0.2M
2021-12-23 25.00 25.33 24.03 24.99 0.1M
2021-12-22 24.75 25.87 22.72 25.00 0.4M
2021-12-21 23.75 25.33 23.02 24.57 0.2M
2021-12-20 23.27 24.53 22.58 23.51 0.2M
2021-12-17 20.50 24.09 20.50 23.93 0.2M
2021-12-16 24.67 25.34 21.88 22.73 0.3M
2021-12-15 22.70 24.52 22.00 24.36 0.4M
2021-12-14 23.23 23.56 21.76 22.60 0.3M
2021-12-13 24.50 25.13 23.39 23.73 0.2M
2021-12-10 26.15 26.38 23.88 24.59 0.2M
2021-12-09 28.38 29.03 25.80 25.99 0.1M
2021-12-08 27.62 29.29 26.87 28.64 0.1M
2021-12-07 26.08 27.92 25.93 27.64 0.1M
2021-12-06 24.88 25.52 23.16 25.22 0.1M
2021-12-03 26.63 26.63 24.41 24.87 0.1M
2021-12-02 25.44 26.88 25.03 26.46 0.1M
2021-12-01 27.74 27.94 25.60 26.04 0.2M
2021-11-30 27.83 28.17 26.36 27.39 0.4M
2021-11-29 27.95 28.74 27.30 27.80 0.1M
2021-11-26 27.53 28.60 27.22 27.48 0.1M
2021-11-24 26.82 28.44 26.28 28.25 0.1M
2021-11-23 27.52 28.00 26.10 27.26 0.2M
2021-11-22 28.67 28.99 26.79 27.64 0.4M
2021-11-19 29.40 30.04 28.42 28.72 0.1M
2021-11-18 29.90 30.10 28.82 29.31 0.2M
2021-11-17 30.31 30.31 28.71 29.70 0.1M
2021-11-16 28.00 30.40 27.90 30.31 0.2M
2021-11-15 31.68 31.68 26.50 27.79 0.2M
2021-11-12 32.28 32.91 29.77 31.66 0.2M
2021-11-11 29.85 32.20 28.01 31.82 0.3M
2021-11-10 28.99 29.85 27.41 27.59 0.2M
2021-11-09 30.25 30.25 28.15 29.37 0.2M
2021-11-08 29.98 30.06 29.01 29.91 0.1M
2021-11-05 30.00 30.00 29.40 29.99 0.1M
2021-11-04 29.15 29.94 28.94 29.80 0.1M
2021-11-03 28.26 29.59 27.75 28.92 0.1M
2021-11-02 27.97 28.93 27.44 28.15 0.1M
2021-11-01 26.75 28.22 26.14 27.98 0.1M
2021-10-29 26.13 27.29 26.13 27.00 0.1M
2021-10-28 27.11 27.42 26.37 26.65 0.1M
2021-10-27 26.94 27.17 26.24 27.01 0.1M
2021-10-26 26.90 27.51 26.71 27.05 0.1M
2021-10-25 26.70 26.95 26.19 26.74 0.1M
2021-10-22 26.93 27.60 26.51 26.64 0.1M
2021-10-21 26.68 27.35 26.30 27.01 0.1M
2021-10-20 26.19 26.97 25.57 26.86 0.1M
2021-10-19 25.85 26.67 25.23 26.06 0.1M
2021-10-18 24.90 25.94 24.90 25.58 0.1M
2021-10-15 25.50 25.50 25.03 25.20 0.1M
2021-10-14 25.00 25.45 24.80 25.27 0.1M
2021-10-13 23.98 24.82 22.85 24.56 0.0M
2021-10-12 23.31 23.77 22.50 23.50 0.1M
2021-10-11 24.59 25.02 22.61 22.84 0.1M
2021-10-08 25.90 26.25 24.42 24.82 0.1M
2021-10-07 24.54 26.34 24.07 26.11 0.3M
2021-10-06 24.23 24.40 23.83 24.24 0.2M
2021-10-05 24.46 25.24 23.47 24.80 0.1M
2021-10-04 24.84 25.00 23.25 23.78 0.1M
2021-10-01 25.80 26.06 24.58 25.25 0.1M
2021-09-30 26.25 26.40 25.00 25.76 0.2M
2021-09-29 26.84 27.07 25.35 25.49 0.3M
2021-09-28 29.16 29.16 26.50 26.60 0.2M
2021-09-27 30.15 30.36 29.24 29.51 0.3M
2021-09-24 29.37 30.45 28.91 30.36 0.1M
2021-09-23 28.85 30.48 28.52 29.82 0.1M
2021-09-22 29.21 29.21 28.35 28.74 0.1M
2021-09-21 29.39 29.77 28.35 28.80 0.2M
2021-09-20 30.04 30.68 28.29 28.91 0.3M
2021-09-17 32.95 33.07 30.47 30.67 1.6M
2021-09-16 33.66 34.36 32.72 32.77 0.2M
2021-09-15 32.67 34.56 32.67 33.86 0.2M
2021-09-14 34.63 36.36 32.35 33.37 0.2M
2021-09-13 37.26 38.39 34.75 35.30 0.2M
2021-09-10 38.99 39.48 37.47 37.66 0.1M
2021-09-09 39.07 39.88 37.98 38.50 0.2M
2021-09-08 37.27 37.98 36.35 37.22 0.1M
2021-09-07 38.90 40.06 36.77 37.26 0.2M
2021-09-03 38.32 39.80 37.73 38.70 0.3M
2021-09-02 37.02 38.61 36.51 38.18 0.1M
2021-09-01 36.51 37.37 35.50 37.11 0.1M
2021-08-31 35.75 37.58 34.17 36.50 0.2M
2021-08-30 38.99 38.99 33.68 35.08 0.3M
2021-08-27 40.03 40.10 38.51 38.98 0.2M
2021-08-26 38.00 40.10 38.00 39.99 0.1M
2021-08-25 40.11 40.11 37.52 37.78 0.1M
2021-08-24 39.13 40.36 38.05 40.05 0.1M
2021-08-23 38.11 40.91 37.99 39.08 0.1M
2021-08-20 36.48 40.76 36.26 38.25 0.2M
2021-08-19 32.40 37.47 32.40 35.82 0.5M
2021-08-18 32.63 33.93 31.39 32.47 0.3M
2021-08-17 34.00 34.00 32.41 32.57 0.1M
2021-08-16 33.99 34.55 33.50 34.20 0.1M
2021-08-13 32.48 34.17 31.12 34.00 0.1M
2021-08-12 32.73 33.93 31.88 32.20 0.1M
2021-08-11 32.75 33.96 32.00 32.86 0.1M
2021-08-10 34.45 34.45 32.39 32.45 0.1M
2021-08-09 34.52 34.52 33.20 34.00 0.1M
2021-08-06 33.24 34.48 32.98 33.99 0.1M
2021-08-05 33.85 34.36 31.97 33.18 0.2M
2021-08-04 34.19 34.91 33.19 33.68 0.1M
2021-08-03 35.33 35.60 34.24 34.44 0.2M
2021-08-02 34.22 35.88 33.23 35.14 0.2M
2021-07-30 32.74 34.19 31.85 33.90 0.3M
2021-07-29 32.59 33.29 31.45 32.82 0.1M
2021-07-28 33.63 33.63 30.80 32.58 0.2M
2021-07-27 32.92 34.25 32.46 33.13 0.6M
2021-07-26 32.01 33.24 32.01 32.91 0.4M
2021-07-23 30.61 33.26 30.50 31.86 0.3M
2021-07-22 28.85 30.16 28.01 29.85 0.2M
2021-07-21 27.85 29.23 27.55 28.86 0.1M
2021-07-20 28.21 28.30 27.67 27.99 0.1M
2021-07-19 27.71 28.48 27.12 28.02 0.1M
2021-07-16 27.81 28.43 26.81 27.98 0.4M
2021-07-15 27.81 28.30 27.07 27.87 0.2M
2021-07-14 27.76 28.87 27.60 28.00 0.3M
2021-07-13 27.85 28.56 27.60 27.84 0.2M
2021-07-12 27.97 28.07 27.35 27.60 0.2M
2021-07-09 27.74 28.39 27.67 27.83 0.2M
2021-07-08 28.00 28.80 26.97 27.71 0.5M
2021-07-07 28.07 29.24 27.74 28.69 1.8M
2021-07-06 26.77 28.60 26.68 28.07 0.8M
2021-07-02 26.50 27.75 26.36 26.77 0.6M
2021-07-01 27.09 28.00 26.05 27.40 1.1M
2021-06-30 25.25 30.00 24.94 28.00 4.9M