ストックスクリーナーアプリを入手
610.72
0.84%
5.11
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $618.0 | $609.5 | $8.54 | 237,500.0 | +0.84% |
| 2025-11-25 | $608.8 | $587.5 | $21.30 | 297,849.0 | +0.46% |
| 2025-11-24 | $614.0 | $585.1 | $28.88 | 561,659.0 | +3.66% |
| 2025-11-21 | $585.3 | $564.9 | $20.38 | 539,751.0 | -0.26% |
| 2025-11-20 | $626.6 | $577.9 | $48.72 | 609,076.0 | -3.76% |
| 2025-11-19 | $625.1 | $603.6 | $21.56 | 664,661.0 | -1.42% |
| 2025-11-18 | $624.1 | $602.6 | $21.46 | 379,323.0 | +0.52% |
| 2025-11-17 | $626.9 | $606.7 | $20.22 | 378,501.0 | -1.36% |
| 2025-11-14 | $630.4 | $601.0 | $29.43 | 460,459.0 | +0.15% |
| 2025-11-13 | $644.1 | $615.5 | $28.60 | 496,733.0 | -3.80% |
| 2025-11-12 | $656.0 | $640.9 | $15.12 | 328,882.0 | +0.39% |
| 2025-11-11 | $655.4 | $639.7 | $15.74 | 288,595.0 | -2.36% |
| 2025-11-10 | $666.0 | $646.0 | $20.00 | 287,851.0 | +1.08% |
| 2025-11-07 | $655.6 | $636.1 | $19.52 | 571,192.0 | -0.67% |
| 2025-11-06 | $672.7 | $653.2 | $19.54 | 335,806.0 | -3.21% |
| 2025-11-05 | $679.3 | $657.3 | $21.99 | 314,563.0 | +3.20% |
| 2025-11-04 | $664.5 | $646.2 | $18.29 | 449,615.0 | -2.82% |
| 2025-11-03 | $681.8 | $670.1 | $11.76 | 428,046.0 | -0.33% |
| 2025-10-31 | $682.1 | $657.5 | $24.63 | 962,924.0 | +4.29% |
| 2025-10-30 | $715.8 | $632.1 | $83.77 | 1,421,600.0 | -16.60% |
| 2025-10-29 | $778.6 | $755.8 | $22.85 | 680,737.0 | +3.40% |
| 2025-10-28 | $758.7 | $747.0 | $11.71 | 399,023.0 | -0.45% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $681.8 | $564.9 | $116.9 | 7,867,562.0 | -9.63% |
| 2025-10 | $778.6 | $632.1 | $146.6 | 11,903,694.0 | +4.04% |
| 2025-09 | $660.4 | $596.2 | $64.26 | 20,171,844.0 | +4.76% |
| 2025-08 | $640.4 | $589.3 | $51.08 | 6,535,439.0 | -1.19% |
| 2025-07 | $667.6 | $516.9 | $150.7 | 8,715,469.0 | +17.31% |
| 2025-06 | $538.3 | $455.1 | $83.16 | 9,193,291.0 | +13.36% |
| 2025-05 | $478.7 | $407.5 | $71.27 | 9,753,036.0 | +17.76% |
| 2025-04 | $417.3 | $320.9 | $96.43 | 12,325,393.0 | +8.41% |
| 2025-03 | $416.8 | $352.1 | $64.70 | 10,580,482.0 | -9.61% |
| 2025-02 | $471.8 | $385.5 | $86.26 | 9,691,593.0 | -8.74% |
| 2025-01 | $545.3 | $428.9 | $116.4 | 9,427,307.0 | -1.29% |
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 | $450.0 | $68.10 | 6,426,953.0 | -10.36% |
| 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% |
1.45%
大文字化:
|
ボリューム (24 時間):