ストックスクリーナーアプリを入手
465.82
0.33%
1.52
Emcor Group Inc (EME) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $470.9 | $454.7 | $16.21 | 664,793.0 | +0.33% |
| 2024-12-19 | $477.2 | $461.7 | $15.56 | 301,323.0 | -0.03% |
| 2024-12-18 | $484.9 | $464.2 | $20.66 | 529,316.0 | -2.62% |
| 2024-12-17 | $481.8 | $470.5 | $11.24 | 432,506.0 | -1.58% |
| 2024-12-16 | $487.3 | $477.0 | $10.26 | 336,939.0 | +1.10% |
| 2024-12-13 | $484.6 | $476.6 | $8.04 | 253,597.0 | -0.20% |
| 2024-12-12 | $484.5 | $476.8 | $7.72 | 247,331.0 | -0.15% |
| 2024-12-11 | $483.0 | $476.7 | $6.26 | 304,608.0 | +1.40% |
| 2024-12-10 | $485.3 | $473.7 | $11.66 | 321,280.0 | -0.89% |
| 2024-12-09 | $509.0 | $468.6 | $40.48 | 553,407.0 | -5.98% |
| 2024-12-06 | $513.8 | $504.4 | $9.40 | 306,052.0 | -0.87% |
| 2024-12-05 | $518.1 | $508.2 | $9.86 | 319,589.0 | -0.23% |
| 2024-12-04 | $514.9 | $507.4 | $7.49 | 315,636.0 | +1.00% |
| 2024-12-03 | $510.8 | $501.0 | $9.71 | 333,203.0 | +0.89% |
| 2024-12-02 | $517.7 | $505.1 | $12.67 | 295,015.0 | -0.99% |
| 2024-11-29 | $519.7 | $510.0 | $9.75 | 167,944.0 | +0.43% |
| 2024-11-27 | $522.5 | $505.3 | $17.22 | 374,051.0 | -1.33% |
| 2024-11-26 | $522.7 | $508.7 | $13.99 | 445,954.0 | +0.74% |
| 2024-11-25 | $513.1 | $503.0 | $10.11 | 568,427.0 | +1.20% |
| 2024-11-22 | $528.4 | $497.9 | $30.53 | 646,279.0 | -4.18% |
Emcor Group Inc (EME) 株の年ごとの株価履歴
この詳細な分析では、Emcor Group 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EME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、Emcor Group 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。
2024年のEmcor Group Inc (EME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $518.1 | $454.7 | $63.36 | 6,179,388.0 | -8.68% |
| 2024-11 | $532.4 | $450.7 | $81.71 | 9,545,536.0 | +14.36% |
| 2024-10 | $456.8 | $420.2 | $36.56 | 6,190,830.0 | +3.61% |
| 2024-09 | $444.0 | $350.1 | $93.89 | 7,658,475.0 | +9.53% |
| 2024-08 | $393.4 | $319.5 | $73.86 | 7,049,752.0 | +4.69% |
| 2024-07 | $396.8 | $345.8 | $51.05 | 10,372,831.0 | +2.84% |
| 2024-06 | $391.6 | $360.3 | $31.33 | 9,698,694.0 | -6.07% |
| 2024-05 | $402.0 | $348.6 | $53.34 | 11,451,531.0 | +8.82% |
| 2024-04 | $369.5 | $327.4 | $42.15 | 9,844,178.0 | +1.99% |
| 2024-03 | $354.7 | $313.5 | $41.25 | 9,583,119.0 | +11.70% |
| 2024-02 | $318.2 | $228.3 | $89.90 | 9,164,962.0 | +37.44% |
| 2024-01 | $233.0 | $209.3 | $23.72 | 5,842,427.0 | +5.89% |
2023年のEmcor Group Inc (EME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $221.8 | $210.3 | $11.50 | 5,962,245.0 | +1.37% |
| 2023-11 | $220.9 | $204.1 | $16.82 | 5,344,561.0 | +2.84% |
| 2023-10 | $210.9 | $191.5 | $19.42 | 6,376,491.0 | -1.78% |
| 2023-09 | $227.5 | $207.6 | $19.87 | 5,472,245.0 | -6.18% |
| 2023-08 | $226.5 | $209.7 | $16.80 | 7,237,779.0 | +4.28% |
| 2023-07 | $215.9 | $180.6 | $35.30 | 7,080,578.0 | +16.38% |
| 2023-06 | $185.7 | $163.4 | $22.22 | 13,304,569.0 | +12.10% |
| 2023-05 | $173.7 | $161.5 | $12.25 | 6,824,432.0 | -3.60% |
| 2023-04 | $174.1 | $151.5 | $22.53 | 8,142,768.0 | +5.17% |
| 2023-03 | $169.5 | $152.8 | $16.72 | 8,019,478.0 | -2.77% |
| 2023-02 | $169.9 | $143.8 | $26.03 | 6,068,228.0 | +12.80% |
| 2023-01 | $153.0 | $141.9 | $11.09 | 4,328,515.0 | +0.09% |
2022年のEmcor Group Inc (EME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $156.2 | $143.7 | $12.47 | 6,963,732.0 | -4.38% |
| 2022-11 | $156.7 | $138.5 | $18.14 | 7,823,220.0 | +9.78% |
| 2022-10 | $142.1 | $115.8 | $26.24 | 6,682,291.0 | +22.19% |
| 2022-09 | $123.2 | $112.8 | $10.37 | 7,080,400.0 | -2.89% |
| 2022-08 | $124.3 | $112.9 | $11.35 | 6,205,130.0 | +2.19% |
| 2022-07 | $116.6 | $98.48 | $18.13 | 4,349,877.0 | +13.02% |
| 2022-06 | $109.2 | $95.64 | $13.60 | 8,491,734.0 | -2.53% |
| 2022-05 | $109.8 | $99.72 | $10.11 | 7,517,493.0 | -0.80% |
| 2022-04 | $120.0 | $104.8 | $15.25 | 8,747,700.0 | -5.46% |
| 2022-03 | $120.9 | $110.6 | $10.31 | 6,736,146.0 | -2.52% |
| 2022-02 | $120.0 | $107.8 | $12.20 | 5,257,317.0 | -3.08% |
| 2022-01 | $131.8 | $113.3 | $18.49 | 5,346,434.0 | -6.42% |
1.26%
0.25%
大文字化:
|
ボリューム (24 時間):