Intuit Inc (INTU34)

INTU34
🏛️ ブラジル →
82.86
最終更新: 2025-10-02
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
2024-12-30 88.82 88.82 88.82 88.82 0.0M
2024-12-27 89.78 89.78 89.78 89.78 0.0M
2024-12-26 89.47 90.17 89.47 90.17 0.0M
2024-12-23 89.63 89.63 89.63 89.63 0.0M
2024-12-20 89.11 89.11 89.11 89.11 0.0M
2024-12-19 89.29 89.50 89.19 89.19 0.0M
2024-12-18 93.51 93.51 93.51 93.51 0.0M
2024-12-17 93.69 93.69 93.69 93.69 0.0M
2024-12-12 91.42 91.42 91.42 91.42 0.0M
2024-12-11 89.48 89.48 89.48 89.48 0.0M
2024-12-05 86.43 88.94 86.43 88.26 0.0M
2024-12-04 87.84 88.19 87.84 88.19 0.0M
2024-12-03 87.22 87.22 87.22 87.22 0.0M
2024-12-02 87.74 87.78 86.93 87.22 0.0M
2024-11-29 88.14 88.46 86.77 87.41 0.0M
2024-11-28 85.36 85.36 85.36 85.36 0.0M
2024-11-27 85.26 85.33 85.26 85.33 0.0M
2024-11-26 84.70 84.70 84.10 84.10 0.0M
2024-11-25 84.76 85.50 83.45 83.82 0.0M
2024-11-22 86.93 86.93 84.68 84.68 0.0M
2024-11-21 89.70 90.11 89.70 90.11 0.0M
2024-11-19 84.37 84.68 84.20 84.68 0.0M
2024-11-13 94.19 94.19 93.48 93.49 0.0M
2024-11-11 89.90 89.90 89.90 89.90 0.0M
2024-11-08 89.61 89.61 89.61 89.61 0.0M
2024-11-07 85.50 85.50 85.50 85.50 0.0M
2024-11-06 85.34 85.34 85.34 85.34 0.0M
2024-11-04 80.84 81.29 80.84 81.29 0.0M
2024-10-03 74.72 74.82 74.72 74.82 0.0M
2024-10-02 75.21 75.21 75.07 75.07 0.0M
2024-09-30 76.87 76.99 76.21 76.23 0.0M
2024-09-27 77.41 77.41 76.48 76.48 0.0M
2024-09-25 79.01 79.01 78.91 78.91 0.0M
2024-09-20 79.76 80.72 79.76 80.72 0.0M
2024-09-18 80.75 80.75 80.75 80.75 0.0M
2024-09-16 80.85 80.85 80.75 80.75 0.0M
2024-09-11 82.52 82.52 82.52 82.52 0.0M
2024-09-06 78.50 78.50 77.89 77.89 0.0M
2024-09-04 79.48 79.81 79.48 79.81 0.0M
2024-09-03 81.56 81.56 81.01 81.01 0.0M
2024-08-30 80.94 81.08 78.85 79.93 0.0M
2024-08-29 79.45 80.39 79.45 79.45 0.0M
2024-08-28 78.47 78.47 78.47 78.47 0.0M
2024-08-27 77.02 78.25 77.02 78.25 0.0M
2024-08-26 77.23 78.57 77.17 77.17 0.0M
2024-08-23 84.52 84.52 76.50 77.37 0.0M
2024-08-21 83.53 83.53 83.53 83.53 0.0M
2024-08-16 81.34 81.34 81.17 81.17 0.0M
2024-08-12 78.02 78.02 78.02 78.02 0.0M
2024-08-09 78.11 78.11 78.11 78.11 0.0M
2024-08-08 79.46 79.46 79.46 79.46 0.0M
2024-08-07 79.34 79.34 79.34 79.34 0.0M
2024-08-05 78.74 78.74 78.16 78.16 0.0M
2024-08-01 83.56 83.92 81.92 81.92 0.0M
2024-07-31 84.34 84.34 84.34 84.34 0.0M
2024-07-30 81.31 81.33 80.89 80.89 0.0M
2024-07-26 82.25 82.25 82.25 82.25 0.0M
2024-07-24 79.82 79.82 79.82 79.82 0.0M
2024-07-23 80.97 81.01 80.85 81.01 0.0M
2024-07-22 80.26 81.44 80.26 81.44 0.0M
2024-07-19 80.93 81.19 80.93 81.19 0.0M
2024-07-18 80.44 80.44 80.21 80.33 0.0M
2024-07-17 82.20 82.29 82.20 82.20 0.0M
2024-07-16 80.96 82.24 80.96 82.24 0.0M
2024-07-15 79.63 81.32 79.63 81.05 0.0M
2024-07-12 79.56 79.56 79.24 79.24 0.0M
2024-07-11 77.76 77.76 77.65 77.65 0.0M
2024-07-10 78.00 78.00 76.58 77.37 0.0M
2024-07-09 80.81 80.81 80.81 80.81 0.0M
2024-07-08 81.41 81.41 81.41 81.41 0.0M
2024-07-05 83.05 83.05 83.05 83.05 0.0M
2024-07-03 83.50 83.50 83.46 83.46 0.0M
2024-07-02 84.13 84.13 84.13 84.13 0.0M
2024-07-01 82.82 83.07 82.82 83.07 0.0M
2024-06-28 83.10 83.10 83.10 83.10 0.0M
2024-06-27 81.62 81.62 81.47 81.47 0.0M
2024-06-26 79.46 79.46 79.46 79.46 0.0M
2024-06-25 77.18 77.49 77.05 77.49 0.0M
2024-06-24 76.65 76.65 76.53 76.53 0.0M
2024-06-21 76.54 77.71 76.46 77.58 0.0M
2024-06-20 75.20 76.12 75.19 76.12 0.1M
2024-06-19 76.37 76.37 76.37 76.37 0.0M
2024-06-18 74.32 74.95 74.32 74.85 0.0M
2024-06-17 72.70 74.05 72.70 74.05 0.0M
2024-06-14 72.56 72.56 72.56 72.56 0.0M
2024-06-13 73.78 73.78 72.14 72.40 0.0M
2024-06-12 73.30 73.30 72.18 72.18 0.0M
2024-06-11 68.87 68.87 68.87 68.87 0.0M
2024-06-10 69.08 69.08 68.72 68.72 0.0M
2024-06-07 68.12 68.97 68.12 68.97 0.0M
2024-06-06 68.12 68.12 68.12 68.12 0.0M
2024-06-05 67.75 68.75 67.50 68.75 0.0M
2024-06-04 67.94 68.35 67.94 68.35 0.0M
2024-06-03 68.08 68.08 66.88 66.88 0.0M
2024-05-31 66.87 67.01 66.25 67.01 0.0M
2024-05-29 70.86 70.87 70.42 70.42 0.0M
2024-05-28 70.70 70.70 69.57 69.82 0.0M
2024-05-27 70.28 70.35 70.28 70.35 0.0M
2024-05-25 71.25 71.25 71.25 71.25 0.0M
2024-05-24 68.77 71.40 68.77 71.01 0.0M
2024-05-23 78.44 78.44 78.26 78.26 0.0M
2024-05-22 78.29 78.29 78.29 78.29 0.0M
2024-05-20 77.31 77.65 77.31 77.65 0.0M
2024-05-17 76.31 76.44 76.31 76.44 0.0M
2024-05-16 75.92 75.92 75.92 75.92 0.0M
2024-05-15 76.28 76.28 76.28 76.28 0.0M
2024-05-14 73.39 73.97 73.20 73.97 0.0M
2024-05-13 73.37 73.37 73.37 73.37 0.0M
2024-05-10 74.23 74.23 74.21 74.21 0.0M
2024-05-09 73.13 73.13 73.13 73.13 0.0M
2024-05-08 72.75 72.78 72.75 72.78 0.0M
2024-05-07 71.35 73.58 71.35 73.36 0.0M
2024-05-06 73.13 73.13 72.44 72.81 0.0M
2024-05-03 72.44 72.44 72.19 72.38 0.0M
2024-05-02 71.34 71.34 71.34 71.34 0.0M
2024-04-30 74.15 74.15 74.15 74.15 0.0M
2024-04-29 74.20 74.76 73.67 73.67 0.0M
2024-04-26 74.03 74.03 74.03 74.03 0.0M
2024-04-25 73.45 73.47 73.45 73.47 0.0M
2024-04-24 74.05 74.05 74.05 74.05 0.0M
2024-04-23 73.14 73.34 73.14 73.34 0.0M
2024-04-22 71.16 71.52 71.16 71.52 0.0M
2024-04-19 71.75 71.75 71.09 71.09 0.0M
2024-04-18 72.20 72.20 72.20 72.20 0.0M
2024-04-17 72.59 72.59 72.59 72.59 0.0M
2024-04-16 73.15 73.15 73.15 73.15 0.0M
2024-04-15 72.48 72.48 71.75 71.75 0.0M
2024-04-12 72.05 72.05 72.05 72.05 0.0M
2024-04-11 72.70 72.70 72.70 72.70 0.0M
2024-04-10 72.09 72.09 72.09 72.09 0.0M
2024-04-09 72.65 72.75 72.65 72.75 0.0M
2024-04-08 73.71 73.71 73.71 73.71 0.0M
2024-04-05 72.48 72.48 72.48 72.48 0.0M
2024-04-04 70.95 70.95 70.95 70.95 0.0M
2024-04-03 72.18 72.28 71.15 71.15 0.0M
2024-04-02 71.45 71.69 71.45 71.69 0.0M
2024-04-01 73.08 73.08 73.08 73.08 0.0M
2024-03-28 73.93 73.93 73.88 73.88 0.0M
2024-03-27 72.84 72.84 72.84 72.84 0.0M
2024-03-25 72.27 72.27 72.15 72.15 0.0M
2024-03-23 73.32 73.32 73.32 73.32 0.0M
2024-03-22 72.33 73.00 72.33 73.00 0.0M
2024-03-21 72.42 74.15 72.27 73.33 0.0M
2024-03-20 72.04 72.15 72.04 72.12 0.0M
2024-03-19 71.73 72.04 71.73 72.04 0.0M
2024-03-18 71.95 71.95 71.95 71.95 0.0M
2024-03-15 71.16 71.16 70.85 70.85 0.0M
2024-03-14 73.28 73.28 73.28 73.28 0.0M
2024-03-13 74.16 74.16 74.09 74.09 0.0M
2024-03-12 74.85 74.85 74.85 74.85 0.0M
2024-03-11 73.12 73.48 73.12 73.48 0.0M
2024-03-08 73.01 73.28 73.01 73.28 0.0M
2024-03-07 72.46 72.95 72.46 72.95 0.0M
2024-03-06 71.93 72.60 71.93 72.60 0.0M
2024-03-05 74.27 74.27 73.12 73.12 0.0M
2024-03-04 74.20 74.20 74.20 74.20 0.0M
2024-03-01 74.08 74.63 74.08 74.61 0.0M
2024-02-29 74.74 74.74 74.74 74.74 0.0M
2024-02-28 74.16 74.25 74.16 74.25 0.0M
2024-02-27 74.79 74.79 74.79 74.79 0.0M
2024-02-26 75.32 75.32 74.61 74.92 0.0M
2024-02-23 74.92 74.92 74.92 74.92 0.0M
2024-02-22 70.69 73.74 70.69 73.74 0.0M
2024-02-21 70.43 70.43 70.43 70.43 0.0M
2024-02-20 72.10 72.10 72.10 72.10 0.0M
2024-02-16 74.15 74.15 74.15 74.15 0.0M
2024-02-15 74.44 74.44 74.44 74.44 0.0M
2024-02-14 72.84 73.64 72.83 73.64 0.0M
2024-02-09 74.18 74.21 74.18 74.21 0.0M
2024-02-08 72.66 73.88 72.66 73.39 0.0M
2024-02-07 72.70 72.70 72.70 72.70 0.0M
2024-02-06 71.42 71.42 71.22 71.22 0.0M
2024-02-05 71.54 72.19 71.54 72.19 0.0M
2024-02-02 71.83 71.83 71.80 71.80 0.0M
2024-02-01 70.45 70.45 70.45 70.45 0.0M
2024-01-31 72.01 72.01 71.08 71.08 0.0M
2024-01-30 72.62 72.69 72.62 72.69 0.0M
2024-01-29 71.82 72.63 71.82 72.63 0.0M
2024-01-26 71.85 71.85 71.45 71.45 0.0M
2024-01-25 71.65 71.65 71.17 71.17 0.0M
2024-01-24 71.77 71.77 71.12 71.12 0.0M
2024-01-23 70.88 70.88 70.88 70.88 0.0M
2024-01-22 71.44 71.44 70.96 70.96 0.0M
2024-01-19 69.52 69.52 69.38 69.38 0.0M
2024-01-18 68.22 68.22 68.22 68.22 0.0M
2024-01-17 66.65 66.65 66.65 66.65 0.0M
2024-01-16 67.10 67.10 67.10 67.10 0.0M
2024-01-15 68.04 68.04 68.04 68.04 0.0M
2024-01-12 66.96 67.42 66.74 67.42 0.0M
2024-01-11 67.39 67.39 66.66 66.91 0.0M
2024-01-10 66.93 67.64 66.93 67.64 0.0M
2024-01-09 67.01 67.01 67.01 67.01 0.0M
2024-01-08 65.31 65.58 65.31 65.58 0.0M
2024-01-05 65.25 65.27 65.25 65.27 0.0M
2024-01-04 66.00 66.00 65.24 65.24 0.0M
2024-01-03 65.95 65.99 65.86 65.99 0.0M
2024-01-02 66.93 67.11 66.93 67.11 0.0M