ストックスクリーナーアプリを入手
13.55
1.57%
0.21
アフターアワーズ：
13.55
Enerflex Ltd (EFXT) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $13.60 | $13.09 | $0.51 | 625,530.0 | +1.57% |
| 2025-11-20 | $14.18 | $13.31 | $0.87 | 687,558.0 | -1.04% |
| 2025-11-19 | $13.48 | $12.83 | $0.655 | 484,743.0 | +3.30% |
| 2025-11-18 | $13.09 | $12.57 | $0.52 | 767,582.0 | +1.48% |
| 2025-11-17 | $13.24 | $12.85 | $0.39 | 1,071,978.0 | -3.38% |
| 2025-11-14 | $13.31 | $12.74 | $0.57 | 505,694.0 | +2.70% |
| 2025-11-13 | $13.64 | $12.80 | $0.84 | 468,641.0 | -4.21% |
| 2025-11-12 | $13.64 | $13.30 | $0.3399 | 466,382.0 | -0.66% |
| 2025-11-11 | $13.66 | $13.45 | $0.215 | 669,003.0 | +0.52% |
| 2025-11-10 | $13.71 | $13.24 | $0.47 | 527,522.0 | +1.19% |
| 2025-11-07 | $13.41 | $12.97 | $0.44 | 394,861.0 | +0.15% |
| 2025-11-06 | $13.74 | $12.84 | $0.905 | 912,002.0 | +5.69% |
| 2025-11-05 | $12.88 | $12.55 | $0.3314 | 436,431.0 | +0.32% |
| 2025-11-04 | $12.82 | $12.54 | $0.285 | 370,236.0 | -2.85% |
| 2025-11-03 | $13.01 | $12.56 | $0.449 | 432,105.0 | +3.10% |
| 2025-10-31 | $12.68 | $12.46 | $0.215 | 541,417.0 | +0.48% |
| 2025-10-30 | $12.75 | $12.50 | $0.25 | 347,292.0 | -1.42% |
| 2025-10-29 | $12.88 | $12.54 | $0.345 | 484,338.0 | +1.27% |
| 2025-10-28 | $12.97 | $12.52 | $0.45 | 507,635.0 | -1.41% |
| 2025-10-27 | $12.76 | $12.53 | $0.23 | 392,083.0 | +2.17% |
| 2025-10-24 | $12.46 | $12.13 | $0.33 | 426,189.0 | +3.32% |
| 2025-10-23 | $12.13 | $11.55 | $0.58 | 431,072.0 | +4.42% |
| 2025-10-22 | $11.64 | $11.32 | $0.325 | 252,899.0 | +2.39% |
Enerflex Ltd (EFXT) 株の年ごとの株価履歴
この詳細な分析では、Enerflex Ltd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EFXT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、Enerflex Ltd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Enerflex Ltd (EFXT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $14.18 | $12.54 | $1.64 | 9,445,798.0 | +7.63% |
| 2025-10 | $12.97 | $10.57 | $2.40 | 9,066,106.0 | +16.79% |
| 2025-09 | $11.27 | $9.80 | $1.46 | 7,170,507.0 | +6.84% |
| 2025-08 | $10.14 | $7.59 | $2.55 | 9,657,855.0 | +26.44% |
| 2025-07 | $8.43 | $7.67 | $0.765 | 5,274,863.0 | +1.14% |
| 2025-06 | $8.10 | $6.99 | $1.11 | 5,994,411.0 | +12.23% |
| 2025-05 | $7.40 | $6.46 | $0.94 | 8,529,635.0 | +7.33% |
| 2025-04 | $8.19 | $6.18 | $2.01 | 7,701,417.0 | -15.27% |
| 2025-03 | $8.13 | $6.82 | $1.32 | 8,862,366.0 | -3.01% |
| 2025-02 | $9.68 | $7.74 | $1.94 | 6,045,814.0 | -16.11% |
| 2025-01 | $10.61 | $9.44 | $1.17 | 7,400,537.0 | -4.52% |
2024年のEnerflex Ltd (EFXT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $10.17 | $8.92 | $1.25 | 6,639,429.0 | +9.40% |
| 2024-11 | $9.54 | $6.63 | $2.91 | 7,789,654.0 | +38.43% |
| 2024-10 | $6.82 | $5.91 | $0.91 | 3,247,838.0 | +10.91% |
| 2024-09 | $6.08 | $5.29 | $0.79 | 3,009,771.0 | +1.88% |
| 2024-08 | $6.14 | $4.73 | $1.41 | 4,205,825.0 | +4.65% |
| 2024-07 | $5.87 | $5.21 | $0.66 | 2,211,590.0 | +3.52% |
| 2024-06 | $5.40 | $4.59 | $0.805 | 2,212,961.0 | +3.85% |
| 2024-05 | $6.20 | $4.70 | $1.50 | 4,480,250.0 | -10.81% |
| 2024-04 | $6.28 | $5.59 | $0.69 | 11,102,881.0 | +0.00% |
| 2024-03 | $6.37 | $5.80 | $0.57 | 5,112,134.0 | +0.69% |
| 2024-02 | $6.39 | $4.83 | $1.56 | 1,228,932.0 | +12.43% |
| 2024-01 | $5.59 | $4.31 | $1.28 | 800,305.0 | +10.28% |
2023年のEnerflex Ltd (EFXT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.83 | $4.01 | $0.8218 | 319,324.0 | +8.96% |
| 2023-11 | $4.90 | $4.01 | $0.89 | 413,133.0 | +7.69% |
| 2023-10 | $5.72 | $3.94 | $1.78 | 1,048,114.0 | -30.54% |
| 2023-09 | $6.45 | $5.65 | $0.80 | 379,993.0 | -6.98% |
| 2023-08 | $8.19 | $5.90 | $2.29 | 860,641.0 | -24.14% |
| 2023-07 | $8.36 | $6.52 | $1.84 | 841,605.0 | +19.06% |
| 2023-06 | $6.85 | $5.59 | $1.26 | 669,573.0 | +17.18% |
| 2023-05 | $6.59 | $5.55 | $1.04 | 1,399,798.0 | -4.12% |
| 2023-04 | $6.29 | $5.56 | $0.73 | 1,535,643.0 | +1.85% |
| 2023-03 | $6.33 | $5.39 | $0.935 | 1,558,681.0 | +0.00% |
0.03%
大文字化:
|
ボリューム (24 時間):