ストックスクリーナーアプリを入手
144.90
1.76%
2.5497
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $144.9 | $142.3 | $2.61 | 141,926.0 | +1.81% |
| 2024-11-20 | $143.4 | $141.0 | $2.43 | 386,397.0 | +0.26% |
| 2024-11-19 | $142.3 | $138.1 | $4.24 | 477,255.0 | +2.27% |
| 2024-11-18 | $141.7 | $137.8 | $3.87 | 791,923.0 | -1.42% |
| 2024-11-15 | $149.0 | $139.8 | $9.21 | 944,090.0 | -5.60% |
| 2024-11-14 | $150.8 | $148.9 | $1.91 | 474,103.0 | -0.51% |
| 2024-11-13 | $150.7 | $149.2 | $1.58 | 375,156.0 | -0.19% |
| 2024-11-12 | $150.8 | $148.7 | $2.10 | 479,566.0 | +0.37% |
| 2024-11-11 | $152.2 | $149.5 | $2.76 | 307,203.0 | -1.23% |
| 2024-11-08 | $151.9 | $149.0 | $2.89 | 475,378.0 | +1.03% |
| 2024-11-07 | $152.5 | $149.9 | $2.61 | 665,544.0 | -0.35% |
| 2024-11-06 | $155.4 | $149.5 | $5.94 | 1,144,466.0 | -2.80% |
| 2024-11-05 | $154.9 | $143.1 | $11.76 | 1,442,161.0 | +15.53% |
| 2024-11-04 | $134.6 | $133.3 | $1.30 | 325,529.0 | +0.20% |
| 2024-11-01 | $134.7 | $133.2 | $1.49 | 241,048.0 | +0.76% |
| 2024-10-31 | $134.4 | $132.5 | $1.97 | 273,221.0 | -0.66% |
| 2024-10-30 | $134.1 | $133.0 | $1.10 | 279,309.0 | +0.21% |
| 2024-10-29 | $135.0 | $133.3 | $1.71 | 247,128.0 | -1.10% |
| 2024-10-28 | $136.0 | $134.8 | $1.24 | 226,045.0 | -0.12% |
| 2024-10-25 | $136.3 | $134.6 | $1.71 | 270,837.0 | -0.44% |
| 2024-10-24 | $136.7 | $135.2 | $1.52 | 249,310.0 | -0.28% |
| 2024-10-23 | $136.0 | $132.9 | $3.13 | 378,595.0 | +1.18% |
| 2024-10-22 | $135.4 | $132.4 | $2.94 | 256,868.0 | +0.34% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $155.4 | $133.2 | $22.25 | 8,671,745.0 | +9.16% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $101.0 | $96.60 | $4.35 | 5,204,941.0 | -0.04% |
| 2022-11 | $98.97 | $87.39 | $11.58 | 6,728,942.0 | +9.93% |
| 2022-10 | $89.95 | $79.68 | $10.27 | 6,714,386.0 | +10.68% |
| 2022-09 | $88.31 | $78.81 | $9.50 | 8,810,197.0 | -7.52% |
| 2022-08 | $95.43 | $86.91 | $8.52 | 7,492,590.0 | -4.30% |
| 2022-07 | $91.38 | $84.98 | $6.40 | 5,598,608.0 | +3.20% |
| 2022-06 | $96.33 | $84.10 | $12.23 | 7,335,839.0 | -6.90% |
| 2022-05 | $95.14 | $84.38 | $10.76 | 8,719,636.0 | +11.26% |
| 2022-04 | $91.45 | $84.91 | $6.54 | 6,731,668.0 | -2.34% |
| 2022-03 | $89.84 | $81.25 | $8.59 | 10,269,950.0 | -1.79% |
| 2022-02 | $96.32 | $83.74 | $12.58 | 9,403,559.0 | -6.29% |
| 2022-01 | $101.9 | $92.75 | $9.14 | 7,331,827.0 | -2.01% |
0.39%
0.03%
大文字化:
|
ボリューム (24 時間):