ストックスクリーナーアプリを入手
107.23
0.93%
-0.90
Ingredion Inc (INGR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-02 | $108.2 | $106.9 | $1.28 | 252,789.0 | -0.74% |
| 2025-12-01 | $108.8 | $107.2 | $1.63 | 1,022,064.0 | +0.55% |
| 2025-11-28 | $108.4 | $107.5 | $0.905 | 437,990.0 | -0.04% |
| 2025-11-26 | $108.3 | $106.7 | $1.60 | 643,550.0 | +0.34% |
| 2025-11-25 | $108.0 | $106.3 | $1.64 | 636,126.0 | +1.28% |
| 2025-11-24 | $107.4 | $105.8 | $1.59 | 737,522.0 | -1.64% |
| 2025-11-21 | $109.5 | $107.2 | $2.38 | 675,354.0 | +0.78% |
| 2025-11-20 | $107.8 | $105.8 | $2.01 | 499,115.0 | -0.16% |
| 2025-11-19 | $107.4 | $106.1 | $1.30 | 496,968.0 | -0.41% |
| 2025-11-18 | $108.1 | $106.5 | $1.64 | 549,829.0 | +0.37% |
| 2025-11-17 | $108.3 | $106.7 | $1.61 | 613,702.0 | -0.61% |
| 2025-11-14 | $109.0 | $106.6 | $2.42 | 624,222.0 | -0.04% |
| 2025-11-13 | $109.3 | $107.4 | $1.93 | 675,621.0 | -0.43% |
| 2025-11-12 | $110.3 | $107.9 | $2.44 | 696,604.0 | -1.04% |
| 2025-11-11 | $109.8 | $108.0 | $1.83 | 646,470.0 | +1.75% |
| 2025-11-10 | $108.6 | $107.0 | $1.58 | 629,566.0 | -0.98% |
| 2025-11-07 | $108.8 | $105.8 | $2.92 | 766,086.0 | +1.92% |
| 2025-11-06 | $107.8 | $104.3 | $3.44 | 737,328.0 | -1.16% |
| 2025-11-05 | $108.7 | $106.4 | $2.29 | 1,099,652.0 | +0.28% |
| 2025-11-04 | $110.0 | $102.3 | $7.69 | 1,913,265.0 | -5.90% |
Ingredion Inc (INGR) 株の年ごとの株価履歴
この詳細な分析では、Ingredion Inc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INGR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、Ingredion Inc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Ingredion Inc (INGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $108.8 | $106.9 | $1.92 | 1,274,853.0 | -0.19% |
| 2025-11 | $115.2 | $102.3 | $12.94 | 14,219,047.0 | -6.82% |
| 2025-10 | $122.7 | $114.3 | $8.47 | 11,087,674.0 | -5.49% |
| 2025-09 | $130.4 | $120.1 | $10.37 | 12,477,177.0 | -5.74% |
| 2025-08 | $130.7 | $124.1 | $6.59 | 9,373,164.0 | -1.52% |
| 2025-07 | $138.4 | $128.7 | $9.75 | 9,834,003.0 | -3.01% |
| 2025-06 | $140.5 | $133.0 | $7.47 | 8,890,016.0 | -2.52% |
| 2025-05 | $141.8 | $130.7 | $11.10 | 9,610,841.0 | +4.74% |
| 2025-04 | $137.8 | $120.5 | $17.29 | 10,041,099.0 | -1.77% |
| 2025-03 | $139.8 | $127.7 | $12.13 | 13,744,733.0 | +3.52% |
| 2025-02 | $135.6 | $124.5 | $11.04 | 12,043,821.0 | -4.27% |
| 2025-01 | $138.6 | $130.2 | $8.38 | 9,620,910.0 | -0.81% |
2024年のIngredion Inc (INGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $149.8 | $136.3 | $13.50 | 9,958,867.0 | -6.92% |
| 2024-11 | $155.4 | $133.2 | $22.25 | 10,840,823.0 | +10.98% |
| 2024-10 | $137.2 | $132.4 | $4.73 | 6,239,894.0 | -3.40% |
| 2024-09 | $138.4 | $133.1 | $5.32 | 7,043,701.0 | +2.32% |
| 2024-08 | $134.4 | $118.8 | $15.60 | 7,066,584.0 | +7.99% |
| 2024-07 | $125.3 | $111.5 | $13.73 | 7,940,565.0 | +8.43% |
| 2024-06 | $117.9 | $113.2 | $4.73 | 8,468,655.0 | -2.45% |
| 2024-05 | $122.2 | $112.8 | $9.43 | 7,929,393.0 | +2.61% |
| 2024-04 | $118.0 | $109.5 | $8.53 | 6,861,998.0 | -1.93% |
| 2024-03 | $118.8 | $114.2 | $4.68 | 8,877,008.0 | -0.66% |
| 2024-02 | $118.2 | $107.4 | $10.75 | 9,067,738.0 | +9.35% |
| 2024-01 | $110.7 | $106.0 | $4.67 | 7,003,586.0 | -0.88% |
2023年のIngredion Inc (INGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $110.2 | $102.5 | $7.77 | 6,069,171.0 | +5.89% |
| 2023-11 | $105.0 | $91.60 | $13.38 | 6,854,260.0 | +9.52% |
| 2023-10 | $98.23 | $89.54 | $8.69 | 8,182,237.0 | -4.90% |
| 2023-09 | $103.7 | $97.31 | $6.36 | 8,234,943.0 | -4.38% |
| 2023-08 | $112.2 | $97.50 | $14.74 | 10,382,825.0 | -7.50% |
| 2023-07 | $111.7 | $105.6 | $6.12 | 5,766,886.0 | +5.01% |
| 2023-06 | $109.0 | $102.8 | $6.24 | 7,174,282.0 | +1.29% |
| 2023-05 | $113.5 | $104.3 | $9.20 | 9,124,642.0 | -1.48% |
| 2023-04 | $107.0 | $100.4 | $6.55 | 5,372,777.0 | +4.36% |
| 2023-03 | $102.6 | $94.23 | $8.37 | 7,509,737.0 | +2.34% |
| 2023-02 | $103.2 | $96.78 | $6.42 | 6,414,631.0 | -3.31% |
| 2023-01 | $105.2 | $96.33 | $8.91 | 5,669,101.0 | +4.97% |
1.57%
0.03%
大文字化:
|
ボリューム (24 時間):