ストックスクリーナーアプリを入手
76.42
2.96%
-2.33
アフターアワーズ：
76.21
-0.21
-0.27%
E L F Beauty Inc (ELF) 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 |
|---|---|---|---|---|---|
| 2026-07-02 | $79.91 | $74.32 | $5.58 | 3,871,986.0 | -2.96% |
| 2026-07-01 | $80.41 | $72.27 | $8.14 | 4,576,719.0 | +6.42% |
| 2026-06-30 | $74.49 | $67.87 | $6.62 | 7,824,563.0 | +5.85% |
| 2026-06-29 | $69.96 | $65.60 | $4.36 | 3,380,274.0 | +3.68% |
| 2026-06-26 | $67.74 | $64.45 | $3.29 | 3,170,991.0 | +3.60% |
| 2026-06-25 | $65.94 | $63.24 | $2.69 | 2,638,523.0 | +0.85% |
| 2026-06-24 | $66.32 | $63.45 | $2.87 | 2,951,984.0 | +1.65% |
| 2026-06-23 | $63.84 | $61.53 | $2.31 | 2,184,394.0 | +0.49% |
| 2026-06-22 | $65.10 | $62.10 | $3.00 | 2,775,463.0 | -1.59% |
| 2026-06-18 | $65.41 | $63.00 | $2.41 | 3,008,291.0 | +3.08% |
| 2026-06-17 | $68.98 | $61.90 | $7.08 | 4,012,240.0 | -6.95% |
| 2026-06-16 | $70.30 | $64.86 | $5.44 | 6,162,205.0 | +4.59% |
| 2026-06-15 | $65.34 | $62.58 | $2.76 | 3,130,410.0 | +4.64% |
| 2026-06-12 | $61.80 | $60.00 | $1.80 | 3,017,084.0 | +0.77% |
| 2026-06-11 | $60.83 | $56.52 | $4.31 | 3,784,523.0 | +4.40% |
| 2026-06-10 | $60.85 | $55.60 | $5.25 | 5,169,455.0 | +4.40% |
| 2026-06-09 | $57.27 | $52.31 | $4.95 | 4,921,032.0 | +6.48% |
| 2026-06-08 | $54.10 | $49.22 | $4.88 | 4,801,494.0 | +5.47% |
| 2026-06-05 | $53.27 | $48.82 | $4.45 | 5,612,653.0 | -3.64% |
| 2026-06-04 | $53.07 | $50.62 | $2.45 | 4,151,841.0 | -1.06% |
E L F Beauty Inc (ELF) 株の年ごとの株価履歴
この詳細な分析では、E L F Beauty 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ELF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、E L F Beauty 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E L F Beauty Inc (ELF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $80.41 | $72.27 | $8.14 | 12,320,691.0 | +3.27% |
| 2026-06 | $74.49 | $48.82 | $25.67 | 84,832,954.0 | +32.14% |
| 2026-05 | $64.00 | $49.72 | $14.28 | 84,334,075.0 | -12.46% |
| 2026-04 | $71.23 | $58.54 | $12.69 | 48,683,987.0 | +5.54% |
| 2026-03 | $89.00 | $58.05 | $30.95 | 50,963,720.0 | -34.16% |
| 2026-02 | $97.50 | $73.12 | $24.38 | 48,972,838.0 | +8.31% |
| 2026-01 | $96.41 | $75.73 | $20.68 | 35,852,196.0 | +11.77% |
2025年のE L F Beauty Inc (ELF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $84.38 | $73.74 | $10.64 | 37,937,391.0 | +0.83% |
| 2025-11 | $123.1 | $67.37 | $55.69 | 70,646,138.0 | -37.64% |
| 2025-10 | $147.8 | $121.9 | $25.81 | 30,857,592.0 | -7.80% |
| 2025-09 | $151.0 | $119.0 | $31.97 | 36,368,276.0 | +5.98% |
| 2025-08 | $132.3 | $94.00 | $38.30 | 52,307,150.0 | +3.14% |
| 2025-07 | $132.5 | $105.2 | $27.23 | 36,965,020.0 | -2.61% |
| 2025-06 | $130.7 | $109.9 | $20.79 | 41,727,509.0 | +10.62% |
| 2025-05 | $120.8 | $61.21 | $59.60 | 70,354,938.0 | +81.82% |
| 2025-04 | $68.99 | $49.40 | $19.59 | 61,508,114.0 | -1.47% |
| 2025-03 | $78.00 | $60.35 | $17.65 | 47,246,167.0 | -10.62% |
| 2025-02 | $96.98 | $63.50 | $33.48 | 85,961,360.0 | -29.69% |
| 2025-01 | $137.2 | $99.91 | $37.28 | 33,742,419.0 | -20.42% |
2024年のE L F Beauty Inc (ELF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $147.3 | $121.5 | $25.81 | 27,234,300.0 | -1.86% |
| 2024-11 | $135.4 | $98.50 | $36.93 | 70,107,546.0 | +23.06% |
| 2024-10 | $116.6 | $100.1 | $16.49 | 48,917,647.0 | -3.47% |
| 2024-09 | $147.4 | $107.7 | $39.80 | 55,140,147.0 | -27.21% |
| 2024-08 | $190.4 | $142.0 | $48.38 | 48,673,423.0 | -13.21% |
| 2024-07 | $219.8 | $164.6 | $55.22 | 31,172,061.0 | -18.10% |
| 2024-06 | $218.5 | $173.1 | $45.40 | 29,227,221.0 | +12.74% |
| 2024-05 | $197.8 | $150.5 | $47.36 | 35,530,218.0 | +15.00% |
| 2024-04 | $196.4 | $153.7 | $42.64 | 41,762,723.0 | -17.09% |
| 2024-03 | $221.8 | $187.1 | $34.70 | 25,013,077.0 | -5.99% |
| 2024-02 | $210.0 | $158.9 | $51.03 | 29,470,784.0 | +30.72% |
| 2024-01 | $164.7 | $131.5 | $33.21 | 35,355,464.0 | +10.52% |
3.22%
大文字化:
|
ボリューム (24 時間):