Intuit Inc (INTU34)

INTU34
🏛️ ブラジル →
82.26
最終更新: 2025-10-01
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
2022-12-28 44.60 44.60 44.60 44.60 0.0M
2022-12-27 45.67 45.67 45.67 45.67 0.0M
2022-12-22 44.57 44.57 44.57 44.57 0.0M
2022-12-21 45.84 46.26 45.68 45.90 0.0M
2022-12-14 51.68 51.68 51.68 51.68 0.0M
2022-12-13 48.69 51.87 48.69 51.02 0.0M
2022-12-07 45.66 45.66 45.66 45.66 0.0M
2022-12-02 47.36 47.36 47.36 47.36 0.0M
2022-12-01 48.81 48.81 48.81 48.81 0.0M
2022-11-30 46.60 46.85 46.35 46.85 0.0M
2022-11-29 46.88 46.88 45.26 45.26 0.0M
2022-11-28 47.61 47.61 46.29 46.29 0.0M
2022-11-25 47.62 47.62 47.62 47.62 0.0M
2022-11-16 47.79 47.79 47.79 47.79 0.0M
2022-11-11 48.95 48.95 48.95 48.95 0.0M
2022-11-08 43.22 43.22 43.22 43.22 0.0M
2022-11-01 47.17 47.17 45.03 45.03 0.0M
2022-10-31 50.59 50.59 50.59 50.59 0.0M
2022-10-27 50.42 51.12 50.24 50.24 0.0M
2022-10-13 45.45 45.83 45.28 45.83 0.0M
2022-10-11 44.41 45.68 44.18 45.68 0.0M
2022-09-29 47.96 47.96 47.96 47.96 0.0M
2022-09-26 48.05 48.24 47.97 47.97 0.0M
2022-09-21 49.20 49.20 48.39 48.84 0.0M
2022-09-20 48.19 48.39 48.19 48.39 0.0M
2022-09-15 50.31 50.31 50.08 50.08 0.0M
2022-09-14 50.44 50.73 50.44 50.71 0.0M
2022-09-13 50.74 50.74 50.74 50.74 0.0M
2022-09-12 51.91 52.06 51.91 52.06 0.0M
2022-09-09 51.69 51.69 51.69 51.69 0.0M
2022-09-02 48.88 48.94 48.31 48.31 0.2M
2022-09-01 49.80 49.80 49.80 49.80 0.0M
2022-08-31 50.63 50.63 50.63 50.63 0.0M
2022-08-30 49.98 49.98 49.38 49.38 0.0M
2022-08-29 50.62 50.62 50.62 50.62 0.0M
2022-08-26 51.44 51.44 51.44 51.44 0.0M
2022-08-25 53.34 53.40 53.15 53.15 0.0M
2022-08-24 53.83 53.83 53.83 53.83 0.0M
2022-08-23 51.46 51.56 51.43 51.43 0.0M
2022-08-18 55.79 55.83 55.79 55.83 0.0M
2022-08-16 56.52 56.52 56.52 56.52 0.0M
2022-08-15 56.03 56.03 56.03 56.03 0.0M
2022-08-11 55.31 55.31 55.31 55.31 0.0M
2022-08-10 54.50 54.50 54.50 54.50 0.0M
2022-08-09 53.42 53.42 53.42 53.42 0.0M
2022-08-03 55.27 55.27 55.27 55.27 0.0M
2022-08-02 52.29 53.32 52.10 52.87 0.0M
2022-07-29 52.61 53.45 52.32 53.37 0.0M
2022-07-28 52.00 52.24 52.00 52.06 0.0M
2022-07-27 51.50 51.50 51.50 51.50 0.0M
2022-07-26 49.91 49.91 49.91 49.91 0.0M
2022-07-25 52.14 52.15 51.82 51.82 0.0M
2022-07-22 53.72 54.36 52.82 53.82 0.0M
2022-07-21 52.53 53.63 52.53 53.63 0.0M
2022-07-20 51.57 51.57 51.57 51.57 0.0M
2022-07-19 48.82 48.92 48.82 48.89 0.0M
2022-07-18 48.11 48.11 47.17 47.17 0.0M
2022-07-14 46.56 46.56 46.56 46.56 0.0M
2022-07-12 47.47 47.47 46.85 46.85 0.0M
2022-07-08 48.35 48.35 47.99 47.99 0.0M
2022-07-07 48.85 49.88 48.85 49.88 0.0M
2022-07-06 49.09 49.28 48.96 49.28 0.0M
2022-06-30 45.54 45.54 44.71 45.23 0.0M
2022-06-29 45.69 45.69 45.33 45.62 0.0M
2022-06-27 47.64 47.64 47.64 47.64 0.0M
2022-06-24 48.72 48.93 48.72 48.93 0.0M
2022-06-23 46.74 46.74 46.74 46.74 0.0M
2022-06-17 42.88 42.88 42.83 42.83 0.0M
2022-06-14 42.21 42.21 42.21 42.21 0.0M
2022-06-13 41.85 41.85 41.85 41.85 0.0M
2022-06-10 42.66 42.66 42.66 42.66 0.0M
2022-06-08 45.51 45.51 45.51 45.51 0.0M
2022-06-03 44.81 44.91 43.63 43.79 0.0M
2022-06-02 44.96 45.74 44.96 45.74 0.0M
2022-06-01 44.50 44.50 44.04 44.04 0.0M
2022-05-31 45.00 45.00 44.51 44.51 0.0M
2022-05-27 44.71 44.97 44.63 44.97 0.0M
2022-05-25 40.22 42.82 40.22 42.19 0.0M
2022-05-23 40.14 40.14 39.89 39.89 0.0M
2022-05-20 40.15 40.15 40.15 40.15 0.0M
2022-05-19 40.12 40.32 40.12 40.32 0.0M
2022-05-18 40.82 41.05 39.70 39.77 0.0M
2022-05-17 41.23 41.56 40.19 41.48 0.0M
2022-05-13 41.96 42.39 41.96 42.39 0.0M
2022-05-12 40.49 40.49 40.49 40.49 0.0M
2022-05-11 41.67 41.67 41.46 41.46 0.0M
2022-05-10 42.41 42.89 42.41 42.89 0.0M
2022-05-09 42.41 42.41 42.41 42.41 0.0M
2022-05-06 45.79 45.97 45.21 45.97 0.0M
2022-05-05 45.83 45.83 45.83 45.83 0.0M
2022-05-04 47.94 49.25 47.94 49.25 0.0M
2022-05-03 48.20 48.20 48.20 48.20 0.0M
2022-05-02 46.66 47.61 46.66 47.28 0.0M
2022-04-29 46.86 46.86 46.86 46.86 0.0M
2022-04-28 49.61 49.61 49.15 49.15 0.0M
2022-04-27 47.62 47.62 47.62 47.62 0.0M
2022-04-26 49.36 49.36 47.27 47.28 0.0M
2022-04-25 48.05 49.10 48.05 49.10 0.0M
2022-04-22 49.04 49.04 48.17 48.17 0.0M
2022-04-18 48.99 49.08 48.99 49.08 0.0M
2022-04-14 49.11 49.11 49.11 49.11 0.0M
2022-04-13 49.04 49.04 49.04 49.04 0.0M
2022-04-08 51.11 51.11 50.96 50.96 0.0M
2022-04-07 52.86 52.98 52.86 52.98 0.0M
2022-04-06 52.37 52.37 52.37 52.37 0.0M
2022-04-05 52.29 52.29 52.29 52.29 0.0M
2022-04-04 52.47 52.47 52.30 52.30 0.0M
2022-04-01 50.66 50.76 50.53 50.76 0.0M
2022-03-31 50.54 52.08 50.54 52.08 0.0M
2022-03-30 50.58 50.58 50.58 50.58 0.0M
2022-03-28 50.48 51.48 50.48 51.48 0.0M
2022-03-25 48.50 48.50 48.50 48.50 0.0M
2022-03-24 48.92 50.42 48.92 50.42 0.0M
2022-03-23 50.52 50.57 50.52 50.57 0.0M
2022-03-22 52.38 52.92 52.38 52.66 0.0M
2022-03-21 54.00 54.00 51.88 51.88 0.0M
2022-03-18 53.59 54.00 53.59 54.00 0.0M
2022-03-17 53.41 53.51 53.41 53.42 0.0M
2022-03-16 52.61 52.61 52.61 52.61 0.0M
2022-03-15 50.29 50.93 50.29 50.93 0.0M
2022-03-14 49.58 49.58 49.58 49.58 0.0M
2022-03-11 50.61 50.61 50.57 50.57 0.0M
2022-03-10 51.68 51.68 50.45 51.08 0.0M
2022-03-09 51.45 52.98 51.20 52.98 0.0M
2022-03-08 50.18 51.44 50.18 50.32 0.0M
2022-03-07 52.57 52.57 50.37 50.37 0.0M
2022-03-04 52.57 52.57 52.57 52.57 0.0M
2022-03-03 56.06 56.06 52.94 52.94 0.0M
2022-03-02 55.82 56.14 55.67 55.67 0.0M
2022-02-25 55.74 56.86 54.99 56.13 0.0M
2022-02-24 54.50 57.53 54.50 57.53 0.0M
2022-02-23 54.56 55.05 52.16 52.16 0.0M
2022-02-22 55.39 55.39 55.39 55.39 0.0M
2022-02-18 57.59 57.93 55.77 56.03 0.0M
2022-02-17 61.65 61.65 57.76 57.88 0.0M
2022-02-16 60.92 60.92 60.92 60.92 0.0M
2022-02-15 61.46 61.76 61.46 61.76 0.0M
2022-02-14 62.79 62.79 61.55 62.15 0.0M
2022-02-11 63.45 63.45 63.45 63.45 0.0M
2022-02-10 67.01 67.01 65.67 65.67 0.0M
2022-02-09 67.85 68.01 67.85 68.01 0.0M
2022-02-08 65.26 65.26 65.26 65.26 0.0M
2022-02-07 64.80 64.80 64.80 64.80 0.0M
2022-02-04 64.20 65.55 64.20 65.24 0.0M
2022-02-03 63.90 63.90 63.90 63.90 0.0M
2022-02-02 66.48 66.85 66.48 66.75 0.0M
2022-02-01 66.03 66.64 66.03 66.64 0.0M
2022-01-31 65.53 66.89 65.53 66.89 0.0M
2022-01-27 63.43 63.43 63.21 63.21 0.0M
2022-01-26 62.24 62.24 62.24 62.24 0.0M
2022-01-25 63.63 64.40 63.26 64.20 0.0M
2022-01-24 65.04 65.10 64.97 64.97 0.0M
2022-01-21 66.01 66.01 65.57 65.75 0.0M
2022-01-20 67.86 67.86 67.52 67.52 0.0M
2022-01-19 67.07 67.82 67.07 67.82 0.0M
2022-01-18 68.07 68.07 68.07 68.07 0.0M
2022-01-17 69.35 69.49 69.35 69.49 0.0M
2022-01-14 68.52 69.08 68.52 68.98 0.0M
2022-01-13 72.58 72.58 72.58 72.58 0.0M
2022-01-12 72.58 72.58 72.58 72.58 0.0M
2022-01-11 72.93 73.14 72.93 73.14 0.0M
2022-01-10 71.43 73.31 70.05 73.31 0.0M
2022-01-07 73.05 73.05 71.97 72.47 0.0M
2022-01-06 76.42 76.42 75.54 75.54 0.0M
2022-01-05 78.30 78.30 76.49 76.49 0.0M
2022-01-04 79.99 80.15 78.84 79.73 0.0M
2022-01-03 80.47 80.96 80.02 80.96 0.0M