ストックスクリーナーアプリを入手
263.75
0.46%
-0.54
Ecolab Inc (ECL) 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 |
|---|---|---|---|---|---|
| 2025-05-30 | $265.0 | $262.5 | $2.50 | 393,548.0 | -0.25% |
| 2025-05-29 | $264.4 | $260.8 | $3.65 | 1,035,810.0 | +0.59% |
| 2025-05-28 | $264.6 | $261.9 | $2.70 | 784,119.0 | -1.03% |
| 2025-05-27 | $265.5 | $261.0 | $4.56 | 894,810.0 | +1.68% |
| 2025-05-23 | $261.6 | $257.4 | $4.12 | 795,983.0 | +0.55% |
| 2025-05-22 | $261.7 | $258.8 | $2.87 | 873,551.0 | -0.49% |
| 2025-05-21 | $262.6 | $259.7 | $2.92 | 1,199,907.0 | -0.55% |
| 2025-05-20 | $262.4 | $259.5 | $2.97 | 891,662.0 | +0.39% |
| 2025-05-19 | $261.6 | $256.6 | $5.10 | 1,132,211.0 | +0.88% |
| 2025-05-16 | $259.1 | $254.1 | $5.08 | 1,118,105.0 | +1.24% |
| 2025-05-15 | $256.1 | $249.8 | $6.29 | 872,036.0 | +2.30% |
| 2025-05-14 | $253.0 | $249.0 | $3.96 | 1,043,551.0 | -0.54% |
| 2025-05-13 | $255.0 | $251.2 | $3.76 | 1,290,842.0 | -1.17% |
| 2025-05-12 | $258.3 | $253.2 | $5.13 | 1,975,240.0 | +0.72% |
| 2025-05-09 | $253.3 | $250.6 | $2.73 | 950,915.0 | -0.29% |
| 2025-05-08 | $257.4 | $253.1 | $4.29 | 1,078,391.0 | -0.37% |
| 2025-05-07 | $255.0 | $251.4 | $3.57 | 1,322,897.0 | +0.66% |
| 2025-05-06 | $255.3 | $251.7 | $3.61 | 848,522.0 | -0.96% |
| 2025-05-05 | $256.6 | $253.9 | $2.68 | 794,521.0 | -0.11% |
| 2025-05-02 | $257.3 | $254.8 | $2.43 | 1,099,126.0 | +1.09% |
| 2025-05-01 | $254.9 | $248.6 | $6.34 | 1,770,541.0 | +0.47% |
| 2025-04-30 | $252.6 | $243.8 | $8.77 | 2,013,290.0 | +1.83% |
Ecolab Inc (ECL) 株の年ごとの株価履歴
この詳細な分析では、Ecolab 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ECL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、Ecolab 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Ecolab Inc (ECL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $265.5 | $248.6 | $16.96 | 22,166,288.0 | +4.85% |
| 2025-04 | $257.6 | $221.6 | $35.94 | 31,344,339.0 | -0.82% |
| 2025-03 | $273.7 | $247.2 | $26.46 | 30,071,489.0 | -5.76% |
| 2025-02 | $270.6 | $244.6 | $25.99 | 23,616,836.0 | +7.52% |
| 2025-01 | $253.2 | $227.6 | $25.56 | 21,821,855.0 | +6.77% |
2024年のEcolab Inc (ECL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $253.9 | $233.1 | $20.80 | 19,251,771.0 | -5.73% |
| 2024-11 | $251.7 | $240.1 | $11.58 | 20,399,747.0 | +1.24% |
| 2024-10 | $262.6 | $243.2 | $19.42 | 18,308,979.0 | -3.76% |
| 2024-09 | $256.6 | $243.9 | $12.66 | 17,608,350.0 | +0.85% |
| 2024-08 | $253.5 | $230.8 | $22.77 | 20,951,530.0 | +9.75% |
| 2024-07 | $249.0 | $221.0 | $28.04 | 22,109,367.0 | -3.07% |
| 2024-06 | $245.9 | $230.8 | $15.18 | 22,218,288.0 | +2.50% |
| 2024-05 | $236.0 | $224.2 | $11.81 | 20,086,464.0 | +2.68% |
| 2024-04 | $230.5 | $217.1 | $13.43 | 25,254,859.0 | -2.06% |
| 2024-03 | $231.9 | $221.9 | $9.95 | 24,117,396.0 | +2.70% |
| 2024-02 | $225.7 | $195.5 | $30.20 | 28,787,582.0 | +13.43% |
| 2024-01 | $202.5 | $193.5 | $9.02 | 21,835,374.0 | -0.07% |
2023年のEcolab Inc (ECL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $201.6 | $188.8 | $12.82 | 21,758,739.0 | +3.45% |
| 2023-11 | $191.9 | $165.4 | $26.56 | 20,269,845.0 | +14.30% |
| 2023-10 | $171.0 | $156.7 | $14.25 | 23,564,647.0 | -0.98% |
| 2023-09 | $184.8 | $167.0 | $17.77 | 21,406,489.0 | -7.84% |
| 2023-08 | $189.3 | $177.4 | $11.93 | 23,841,891.0 | +0.37% |
| 2023-07 | $191.4 | $180.2 | $11.17 | 20,101,290.0 | -1.90% |
| 2023-06 | $187.7 | $164.5 | $23.21 | 23,077,415.0 | +13.11% |
| 2023-05 | $179.8 | $164.0 | $15.75 | 22,201,357.0 | -1.66% |
| 2023-04 | $168.3 | $161.5 | $6.73 | 17,836,778.0 | +1.40% |
| 2023-03 | $166.0 | $153.9 | $12.13 | 27,703,236.0 | +3.87% |
| 2023-02 | $165.0 | $143.9 | $21.05 | 24,871,692.0 | +2.93% |
| 2023-01 | $155.2 | $144.3 | $10.88 | 20,369,220.0 | +6.37% |
0.09%
0.38%
大文字化:
|
ボリューム (24 時間):