ストックスクリーナーアプリを入手
9.09
3.30%
0.29
Envela Corp (ELA) 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 |
|---|---|---|---|---|---|
| 2025-10-31 | $9.16 | $8.81 | $0.355 | 65,888.0 | +3.30% |
| 2025-10-30 | $8.95 | $8.53 | $0.4199 | 72,383.0 | -2.11% |
| 2025-10-29 | $9.49 | $8.89 | $0.599 | 79,079.0 | -3.44% |
| 2025-10-28 | $9.32 | $8.57 | $0.75 | 109,341.0 | +8.63% |
| 2025-10-27 | $8.87 | $8.45 | $0.42 | 91,883.0 | -2.50% |
| 2025-10-24 | $8.79 | $8.41 | $0.38 | 68,750.0 | +3.53% |
| 2025-10-23 | $8.50 | $8.15 | $0.35 | 51,066.0 | +3.28% |
| 2025-10-22 | $8.22 | $8.04 | $0.185 | 31,696.0 | +2.37% |
| 2025-10-21 | $8.13 | $7.89 | $0.2399 | 33,903.0 | +0.37% |
| 2025-10-20 | $8.09 | $7.88 | $0.21 | 73,534.0 | +0.00% |
| 2025-10-17 | $8.05 | $7.61 | $0.4382 | 35,725.0 | +2.70% |
| 2025-10-16 | $7.93 | $7.79 | $0.14 | 29,185.0 | -0.76% |
| 2025-10-15 | $7.85 | $7.72 | $0.125 | 25,303.0 | +1.29% |
| 2025-10-14 | $7.82 | $7.62 | $0.1919 | 31,259.0 | -0.51% |
| 2025-10-13 | $7.82 | $7.64 | $0.18 | 37,594.0 | +2.64% |
| 2025-10-10 | $7.91 | $7.56 | $0.35 | 27,616.0 | -2.69% |
| 2025-10-09 | $7.90 | $7.37 | $0.53 | 77,421.0 | +6.85% |
| 2025-10-08 | $7.37 | $7.20 | $0.168 | 26,050.0 | +0.41% |
| 2025-10-07 | $7.44 | $7.14 | $0.30 | 63,072.0 | +0.00% |
| 2025-10-06 | $7.70 | $7.16 | $0.5386 | 60,952.0 | -3.32% |
| 2025-10-03 | $7.95 | $7.51 | $0.44 | 43,749.0 | -4.93% |
| 2025-10-02 | $7.95 | $7.70 | $0.25 | 31,229.0 | +0.76% |
Envela Corp (ELA) 株の年ごとの株価履歴
この詳細な分析では、Envela Corp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ELA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、Envela Corp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Envela Corp (ELA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $9.49 | $7.14 | $2.35 | 1,264,936.0 | +16.39% |
| 2025-09 | $8.36 | $6.95 | $1.41 | 1,370,208.0 | +4.55% |
| 2025-08 | $7.73 | $5.42 | $2.31 | 1,087,392.0 | +37.82% |
| 2025-07 | $6.42 | $5.42 | $1.00 | 640,742.0 | -11.44% |
| 2025-06 | $6.21 | $5.33 | $0.88 | 1,418,515.0 | +5.52% |
| 2025-05 | $6.99 | $5.80 | $1.19 | 445,411.0 | -8.95% |
| 2025-04 | $6.84 | $5.68 | $1.16 | 401,910.0 | +2.25% |
| 2025-03 | $6.66 | $5.10 | $1.56 | 422,325.0 | -1.58% |
| 2025-02 | $7.05 | $6.04 | $1.01 | 316,808.0 | -8.92% |
| 2025-01 | $7.50 | $6.57 | $0.93 | 290,546.0 | -3.20% |
2024年のEnvela Corp (ELA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $7.88 | $6.50 | $1.38 | 536,052.0 | +7.31% |
| 2024-11 | $6.73 | $5.12 | $1.61 | 439,738.0 | +27.38% |
| 2024-10 | $5.49 | $5.10 | $0.39 | 180,816.0 | -4.01% |
| 2024-09 | $5.80 | $4.89 | $0.91 | 315,249.0 | +11.61% |
| 2024-08 | $5.25 | $4.20 | $1.05 | 370,821.0 | +1.45% |
| 2024-07 | $5.23 | $4.42 | $0.81 | 672,296.0 | +7.80% |
| 2024-06 | $4.97 | $4.36 | $0.61 | 1,369,658.0 | -4.87% |
| 2024-05 | $4.90 | $4.23 | $0.67 | 716,276.0 | +10.02% |
| 2024-04 | $4.84 | $4.20 | $0.6407 | 1,037,235.0 | -7.14% |
| 2024-03 | $4.68 | $4.22 | $0.4607 | 877,945.0 | +7.44% |
| 2024-02 | $4.75 | $4.24 | $0.51 | 471,942.0 | -1.15% |
| 2024-01 | $4.95 | $4.15 | $0.7999 | 398,092.0 | -10.49% |
2023年のEnvela Corp (ELA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.47 | $4.13 | $1.34 | 556,568.0 | +10.96% |
| 2023-11 | $4.51 | $3.02 | $1.49 | 1,006,482.0 | +11.73% |
| 2023-10 | $4.76 | $3.69 | $1.07 | 593,791.0 | -17.30% |
| 2023-09 | $5.28 | $4.70 | $0.577 | 675,863.0 | -7.06% |
| 2023-08 | $7.67 | $5.07 | $2.60 | 1,570,507.0 | -31.91% |
| 2023-07 | $7.97 | $7.02 | $0.95 | 585,579.0 | +1.77% |
| 2023-06 | $7.86 | $6.86 | $1.00 | 1,412,298.0 | +2.36% |
| 2023-05 | $7.32 | $6.09 | $1.23 | 630,348.0 | +13.95% |
| 2023-04 | $7.17 | $6.16 | $1.01 | 879,250.0 | -2.92% |
| 2023-03 | $8.05 | $6.20 | $1.85 | 2,268,455.0 | -10.96% |
| 2023-02 | $7.40 | $6.51 | $0.89 | 517,376.0 | +9.28% |
| 2023-01 | $6.72 | $5.11 | $1.61 | 658,153.0 | +26.99% |
0.33%
0.78%
大文字化:
|
ボリューム (24 時間):