ストックスクリーナーアプリを入手
277.87
0.84%
-2.36
アフターアワーズ：
277.87
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 |
|---|---|---|---|---|---|
| 2026-09-29 | $280.8 | $276.7 | $4.10 | 1,084,262.0 | -0.84% |
| 2026-09-28 | $281.3 | $277.0 | $4.27 | 942,412.0 | +0.26% |
| 2026-09-25 | $280.7 | $273.1 | $7.52 | 994,041.0 | +1.50% |
| 2026-09-24 | $278.1 | $273.8 | $4.39 | 929,697.0 | -0.49% |
| 2026-09-23 | $277.8 | $273.7 | $4.15 | 1,049,572.0 | +0.18% |
| 2026-09-22 | $277.1 | $271.0 | $6.11 | 1,197,945.0 | +2.31% |
| 2026-09-21 | $272.1 | $267.8 | $4.28 | 797,718.0 | +0.19% |
| 2026-09-18 | $271.6 | $267.9 | $3.73 | 2,563,738.0 | -0.82% |
| 2026-09-17 | $277.0 | $271.7 | $5.31 | 936,529.0 | -0.88% |
| 2026-09-16 | $278.1 | $272.2 | $5.90 | 1,271,154.0 | -0.19% |
| 2026-09-15 | $277.4 | $272.6 | $4.88 | 1,008,012.0 | -0.33% |
| 2026-09-14 | $277.1 | $273.8 | $3.29 | 975,678.0 | -0.24% |
| 2026-09-11 | $277.6 | $273.0 | $4.51 | 1,289,089.0 | +1.69% |
| 2026-09-10 | $272.2 | $268.5 | $3.72 | 1,175,251.0 | -0.22% |
| 2026-09-09 | $277.2 | $272.2 | $4.96 | 1,040,113.0 | -2.12% |
| 2026-09-08 | $280.5 | $276.0 | $4.51 | 1,258,376.0 | -0.42% |
| 2026-09-04 | $280.5 | $275.2 | $5.25 | 1,003,663.0 | +0.11% |
| 2026-09-03 | $283.0 | $276.1 | $6.85 | 911,409.0 | -0.33% |
| 2026-09-02 | $285.0 | $278.9 | $6.07 | 1,382,271.0 | -0.12% |
| 2026-09-01 | $284.2 | $279.3 | $4.89 | 1,350,220.0 | -1.04% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $285.0 | $267.8 | $17.13 | 24,245,412.0 | -1.88% |
| 2026-08 | $295.3 | $273.3 | $22.00 | 29,382,667.0 | +1.99% |
| 2026-07 | $288.3 | $261.5 | $26.80 | 24,745,892.0 | -0.33% |
| 2026-06 | $283.9 | $247.8 | $36.11 | 37,785,264.0 | +8.83% |
| 2026-05 | $266.9 | $243.2 | $23.76 | 34,737,520.0 | -1.77% |
| 2026-04 | $279.0 | $254.5 | $24.47 | 27,351,151.0 | -2.04% |
| 2026-03 | $305.8 | $252.7 | $53.14 | 37,998,337.0 | -13.73% |
| 2026-02 | $309.3 | $280.6 | $28.64 | 26,753,226.0 | +9.35% |
| 2026-01 | $285.0 | $259.1 | $25.86 | 22,848,895.0 | +7.42% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $275.9 | $251.8 | $24.17 | 28,720,148.0 | -3.88% |
| 2025-11 | $276.6 | $251.7 | $24.88 | 28,218,644.0 | +7.32% |
| 2025-10 | $282.2 | $255.2 | $27.04 | 32,029,079.0 | -6.38% |
| 2025-09 | $277.5 | $263.5 | $14.01 | 31,134,147.0 | -1.15% |
| 2025-08 | $286.0 | $259.4 | $26.69 | 22,180,011.0 | +5.84% |
| 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% |
0.71%
0.16%
大文字化:
|
ボリューム (24 時間):