101.09
price down icon4.23%   -4.46
after-market アフターアワーズ: 101.09
loading

Intercontinental Hotels Group Adr (IHG) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-04 $102.6 $98.57 $4.05 743,329.0 -4.23%
2025-04-03 $107.5 $105.4 $2.08 330,414.0 -5.22%
2025-04-02 $111.5 $108.7 $2.84 148,553.0 +1.72%
2025-04-01 $109.7 $107.8 $1.84 293,110.0 -0.10%
2025-03-31 $110.3 $107.6 $2.68 261,254.0 +0.10%
2025-03-28 $111.7 $109.2 $2.45 143,155.0 -2.17%
2025-03-27 $112.2 $110.5 $1.61 145,866.0 +0.66%
2025-03-26 $111.7 $110.6 $1.10 108,102.0 -0.23%
2025-03-25 $111.8 $110.8 $1.04 163,854.0 +0.51%
2025-03-24 $110.9 $110.1 $0.80 200,158.0 +1.10%
2025-03-21 $109.9 $107.6 $2.35 241,291.0 -2.67%
2025-03-20 $114.5 $112.5 $2.02 223,637.0 -0.15%
2025-03-19 $113.2 $111.9 $1.30 272,141.0 +0.60%
2025-03-18 $114.4 $111.5 $2.93 155,630.0 -1.95%
2025-03-17 $114.7 $113.5 $1.22 238,806.0 +0.75%
2025-03-14 $113.8 $112.8 $0.935 160,655.0 +1.95%
2025-03-13 $112.8 $111.4 $1.36 235,890.0 -2.12%
2025-03-12 $116.0 $113.4 $2.66 258,094.0 -0.98%
2025-03-11 $116.2 $113.5 $2.69 270,718.0 -2.90%
2025-03-10 $120.0 $117.5 $2.50 174,150.0 -1.78%
2025-03-07 $120.9 $118.8 $2.14 205,217.0 -0.04%
2025-03-06 $122.2 $120.5 $1.66 234,963.0 -4.46%

Intercontinental Hotels Group Adr (IHG) 株の年ごとの株価履歴

この詳細な分析では、Intercontinental Hotels Group Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はIHG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Intercontinental Hotels Group Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のIntercontinental Hotels Group Adr (IHG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $111.5 $98.57 $12.97 2,258,735.0 -7.76%
2025-03 $128.5 $107.6 $20.97 4,344,835.0 -13.60%
2025-02 $137.2 $122.7 $14.53 5,311,617.0 -5.85%
2025-01 $136.7 $120.7 $15.99 2,244,036.0 +7.85%

2024年のIntercontinental Hotels Group Adr (IHG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $131.7 $124.0 $7.64 2,379,367.0 -0.20%
2024-11 $126.9 $111.3 $15.66 2,440,041.0 +13.28%
2024-10 $115.2 $107.7 $7.57 2,475,712.0 +0.87%
2024-09 $114.2 $98.40 $15.80 4,078,955.0 +9.93%
2024-08 $101.5 $91.56 $9.92 4,752,604.0 -0.81%
2024-07 $111.5 $100.2 $11.35 3,813,637.0 -4.36%
2024-06 $107.5 $100.9 $6.62 3,047,988.0 +4.33%
2024-05 $102.3 $96.75 $5.55 4,287,156.0 +3.25%
2024-04 $105.9 $97.07 $8.81 3,444,341.0 -6.92%
2024-03 $108.9 $103.6 $5.26 2,916,546.0 -1.40%
2024-02 $112.1 $94.34 $17.74 4,248,845.0 +12.49%
2024-01 $96.86 $89.02 $7.84 3,113,248.0 +4.47%

2023年のIntercontinental Hotels Group Adr (IHG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $91.63 $79.43 $12.20 2,591,140.0 +16.08%
2023-11 $79.20 $71.01 $8.19 3,924,342.0 +8.90%
2023-10 $75.89 $70.06 $5.83 7,604,760.0 -3.51%
2023-09 $79.41 $72.88 $6.53 3,881,346.0 -1.61%
2023-08 $78.44 $72.05 $6.39 3,942,885.0 +0.76%
2023-07 $75.46 $67.09 $8.37 4,326,550.0 +7.03%
2023-06 $71.70 $66.75 $4.95 4,059,705.0 +6.18%
2023-05 $70.82 $65.22 $5.60 2,381,475.0 -4.23%
2023-04 $71.23 $65.48 $5.75 2,134,644.0 +4.02%
2023-03 $69.63 $63.12 $6.51 5,607,532.0 -3.28%
2023-02 $72.10 $66.50 $5.60 1,984,457.0 -2.67%
2023-01 $71.97 $58.37 $13.60 3,895,415.0 +21.27%
$33.43
price down icon 9.99%
lodging H
$109.76
price down icon 4.76%
lodging WH
$82.36
price down icon 4.63%
lodging CHH
$123.41
price down icon 3.95%
$26.15
price down icon 8.37%
大文字化:     |  ボリューム (24 時間):