ストックスクリーナーアプリを入手
24.44
5.14%
-1.3258
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $25.71 | $23.69 | $2.02 | 311,025.0 | -5.14% |
| 2026-10-14 | $27.62 | $25.71 | $1.91 | 814,407.0 | -6.43% |
| 2026-10-13 | $27.69 | $25.73 | $1.96 | 1,357,001.0 | +14.37% |
| 2026-10-12 | $26.00 | $23.98 | $2.02 | 124,595.0 | +0.17% |
| 2026-10-09 | $24.79 | $23.77 | $1.02 | 418,271.0 | +0.12% |
| 2026-10-08 | $24.20 | $23.39 | $0.81 | 969,348.0 | +1.35% |
| 2026-10-07 | $24.62 | $23.47 | $1.15 | 286,771.0 | -2.79% |
| 2026-10-06 | $24.93 | $23.92 | $1.01 | 448,187.0 | -2.60% |
| 2026-10-05 | $25.60 | $24.52 | $1.08 | 632,550.0 | +1.75% |
| 2026-10-02 | $25.42 | $24.26 | $1.16 | 755,678.0 | -3.34% |
| 2026-10-01 | $26.91 | $25.07 | $1.84 | 2,095,140.0 | +11.63% |
| 2026-09-30 | $23.05 | $22.67 | $0.38 | 539,383.0 | +0.49% |
| 2026-09-29 | $23.33 | $22.50 | $0.83 | 467,457.0 | -4.02% |
| 2026-09-28 | $24.12 | $23.51 | $0.61 | 1,202,731.0 | +0.25% |
| 2026-09-25 | $23.69 | $22.86 | $0.835 | 595,535.0 | +1.38% |
| 2026-09-24 | $23.66 | $22.94 | $0.72 | 303,430.0 | +0.61% |
| 2026-09-23 | $23.28 | $22.32 | $0.96 | 404,269.0 | +3.22% |
| 2026-09-22 | $23.10 | $21.91 | $1.19 | 353,936.0 | -0.18% |
| 2026-09-21 | $22.73 | $22.20 | $0.525 | 201,620.0 | -1.36% |
| 2026-09-18 | $22.98 | $22.45 | $0.53 | 241,821.0 | -0.13% |
| 2026-09-17 | $22.99 | $22.38 | $0.606 | 311,235.0 | +1.83% |
| 2026-09-16 | $23.07 | $22.18 | $0.895 | 423,566.0 | -0.18% |
| 2026-09-15 | $22.44 | $21.72 | $0.72 | 375,843.0 | +1.08% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $27.69 | $23.39 | $4.30 | 8,212,973.0 | +7.26% |
| 2026-09 | $24.12 | $19.98 | $4.14 | 8,823,515.0 | +11.72% |
| 2026-08 | $23.03 | $19.28 | $3.75 | 8,194,875.0 | -8.52% |
| 2026-07 | $24.54 | $21.01 | $3.53 | 6,635,366.0 | -9.02% |
| 2026-06 | $26.67 | $23.04 | $3.63 | 6,723,813.0 | -1.65% |
| 2026-05 | $29.15 | $24.51 | $4.64 | 8,647,435.0 | -7.08% |
| 2026-04 | $26.92 | $19.43 | $7.49 | 7,976,834.0 | +28.20% |
| 2026-03 | $23.82 | $20.37 | $3.45 | 15,430,602.0 | -6.61% |
| 2026-02 | $23.47 | $16.55 | $6.92 | 9,907,028.0 | +22.00% |
| 2026-01 | $18.49 | $14.67 | $3.82 | 8,611,680.0 | +18.99% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $16.01 | $13.54 | $2.47 | 8,146,017.0 | +12.01% |
| 2025-11 | $14.18 | $12.54 | $1.64 | 10,881,942.0 | +11.12% |
| 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% |
9.82%
大文字化:
|
ボリューム (24 時間):