ストックスクリーナーアプリを入手
283.73
0.24%
0.67
アフターアワーズ：
283.73
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $286.0 | $283.4 | $2.69 | 1,143,669.0 | +0.24% |
| 2025-08-21 | $284.4 | $282.2 | $2.16 | 1,039,720.0 | -0.84% |
| 2025-08-20 | $286.0 | $282.2 | $3.79 | 1,118,301.0 | +0.64% |
| 2025-08-19 | $285.1 | $280.3 | $4.80 | 1,000,101.0 | +1.28% |
| 2025-08-18 | $282.7 | $279.4 | $3.25 | 1,428,087.0 | -0.27% |
| 2025-08-15 | $281.0 | $277.8 | $3.21 | 1,249,780.0 | +0.30% |
| 2025-08-14 | $281.0 | $278.3 | $2.70 | 1,191,198.0 | -0.66% |
| 2025-08-13 | $282.0 | $277.2 | $4.80 | 1,360,565.0 | +1.88% |
| 2025-08-12 | $276.7 | $270.6 | $6.09 | 1,206,909.0 | +1.14% |
| 2025-08-11 | $274.0 | $271.6 | $2.43 | 934,007.0 | +0.23% |
| 2025-08-08 | $273.8 | $269.6 | $4.15 | 833,159.0 | +1.15% |
| 2025-08-07 | $272.0 | $268.3 | $3.74 | 632,619.0 | +0.36% |
| 2025-08-06 | $269.0 | $265.5 | $3.48 | 981,248.0 | +0.87% |
| 2025-08-05 | $266.7 | $263.0 | $3.66 | 1,138,890.0 | +0.83% |
| 2025-08-04 | $264.3 | $259.6 | $4.71 | 715,549.0 | +1.25% |
| 2025-08-01 | $261.8 | $259.4 | $2.44 | 858,939.0 | -0.29% |
| 2025-07-31 | $266.2 | $261.5 | $4.71 | 1,364,805.0 | -0.52% |
| 2025-07-30 | $265.9 | $259.0 | $6.90 | 1,709,795.0 | +1.44% |
| 2025-07-29 | $267.1 | $255.0 | $12.09 | 2,264,765.0 | -3.93% |
| 2025-07-28 | $272.3 | $269.1 | $3.25 | 1,757,911.0 | -0.65% |
| 2025-07-25 | $272.3 | $269.0 | $3.37 | 971,936.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $286.0 | $259.4 | $26.69 | 17,976,410.0 | +8.39% |
| 2025-07 | $274.2 | $255.0 | $19.15 | 24,734,393.0 | -2.85% |
| 2025-06 | $271.3 | $259.1 | $12.21 | 27,243,259.0 | +1.44% |
| 2025-05 | $266.4 | $248.6 | $17.78 | 24,275,557.0 | +5.64% |
| 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% |
2.49%
大文字化:
|
ボリューム (24 時間):