ストックスクリーナーアプリを入手
10.09
2.07%
0.2004
Enfusion Inc (ENFN) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $10.19 | $9.90 | $0.29 | 243,435.0 | +2.02% |
| 2024-11-20 | $9.98 | $9.60 | $0.385 | 396,316.0 | +2.59% |
| 2024-11-19 | $9.73 | $9.55 | $0.18 | 187,383.0 | -0.62% |
| 2024-11-18 | $9.87 | $9.51 | $0.36 | 563,456.0 | -0.92% |
| 2024-11-15 | $10.11 | $9.69 | $0.415 | 654,840.0 | -0.91% |
| 2024-11-14 | $10.12 | $9.67 | $0.45 | 978,653.0 | +1.96% |
| 2024-11-13 | $9.74 | $9.49 | $0.25 | 592,953.0 | +2.00% |
| 2024-11-12 | $9.59 | $9.45 | $0.1365 | 217,979.0 | -0.52% |
| 2024-11-11 | $9.64 | $9.40 | $0.24 | 426,114.0 | +1.81% |
| 2024-11-08 | $9.61 | $9.15 | $0.46 | 1,267,384.0 | +0.86% |
| 2024-11-07 | $9.66 | $9.29 | $0.375 | 584,314.0 | -0.32% |
| 2024-11-06 | $9.51 | $9.09 | $0.4221 | 877,972.0 | +4.25% |
| 2024-11-05 | $9.01 | $8.74 | $0.27 | 773,360.0 | +2.64% |
| 2024-11-04 | $9.18 | $8.66 | $0.52 | 1,067,102.0 | -3.65% |
| 2024-11-01 | $9.38 | $8.96 | $0.42 | 272,277.0 | +1.57% |
| 2024-10-31 | $9.07 | $8.88 | $0.19 | 250,944.0 | -1.11% |
| 2024-10-30 | $9.33 | $8.98 | $0.35 | 189,092.0 | -2.59% |
| 2024-10-29 | $9.31 | $9.06 | $0.25 | 164,152.0 | +0.98% |
| 2024-10-28 | $9.25 | $9.04 | $0.21 | 172,492.0 | +2.23% |
| 2024-10-25 | $9.13 | $8.91 | $0.22 | 166,129.0 | -0.67% |
| 2024-10-24 | $9.08 | $8.83 | $0.25 | 224,882.0 | +2.04% |
| 2024-10-23 | $8.92 | $8.79 | $0.125 | 218,575.0 | -0.34% |
| 2024-10-22 | $9.06 | $8.82 | $0.235 | 281,429.0 | -2.31% |
Enfusion Inc (ENFN) 株の年ごとの株価履歴
この詳細な分析では、Enfusion 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ENFN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、Enfusion 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Enfusion Inc (ENFN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $10.19 | $8.66 | $1.53 | 9,103,538.0 | +13.24% |
| 2024-10 | $9.46 | $8.68 | $0.7758 | 5,371,493.0 | -6.11% |
| 2024-09 | $10.16 | $7.90 | $2.26 | 7,845,109.0 | +14.48% |
| 2024-08 | $9.56 | $7.83 | $1.73 | 9,560,586.0 | -12.55% |
| 2024-07 | $9.78 | $8.31 | $1.47 | 6,057,846.0 | +11.27% |
| 2024-06 | $9.54 | $8.02 | $1.52 | 8,009,997.0 | -9.46% |
| 2024-05 | $9.87 | $8.87 | $1.00 | 7,402,289.0 | +1.07% |
| 2024-04 | $9.76 | $9.01 | $0.75 | 6,330,321.0 | +0.65% |
| 2024-03 | $9.64 | $8.12 | $1.52 | 12,438,521.0 | +6.69% |
| 2024-02 | $9.71 | $7.60 | $2.11 | 7,330,375.0 | +9.75% |
| 2024-01 | $9.64 | $7.52 | $2.12 | 5,355,886.0 | -18.56% |
2023年のEnfusion Inc (ENFN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.45 | $9.52 | $0.93 | 4,591,926.0 | -5.18% |
| 2023-11 | $10.32 | $7.72 | $2.60 | 6,456,208.0 | +23.25% |
| 2023-10 | $9.30 | $8.04 | $1.26 | 5,407,119.0 | -7.47% |
| 2023-09 | $9.38 | $8.18 | $1.20 | 8,840,107.0 | +5.04% |
| 2023-08 | $10.79 | $7.71 | $3.07 | 9,047,733.0 | -21.29% |
| 2023-07 | $11.56 | $10.53 | $1.03 | 5,652,722.0 | -3.30% |
| 2023-06 | $11.44 | $7.72 | $3.72 | 12,433,130.0 | +40.95% |
| 2023-05 | $10.05 | $7.37 | $2.68 | 10,750,703.0 | -5.01% |
| 2023-04 | $10.58 | $7.97 | $2.61 | 5,541,043.0 | -20.19% |
| 2023-03 | $12.00 | $9.76 | $2.24 | 10,632,766.0 | -2.05% |
| 2023-02 | $12.31 | $10.52 | $1.79 | 9,359,121.0 | -9.76% |
| 2023-01 | $12.18 | $10.09 | $2.09 | 6,560,334.0 | +22.85% |
2022年のEnfusion Inc (ENFN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $10.14 | $8.53 | $1.61 | 6,133,800.0 | +1.26% |
| 2022-11 | $14.61 | $9.22 | $5.39 | 7,719,512.0 | -32.60% |
| 2022-10 | $14.35 | $9.82 | $4.53 | 5,433,945.0 | +14.83% |
| 2022-09 | $13.38 | $11.18 | $2.20 | 6,516,436.0 | -0.40% |
| 2022-08 | $16.76 | $10.87 | $5.89 | 7,982,879.0 | +7.74% |
| 2022-07 | $11.78 | $9.50 | $2.28 | 3,063,731.0 | +12.63% |
| 2022-06 | $11.44 | $8.86 | $2.58 | 8,535,293.0 | -6.76% |
| 2022-05 | $13.60 | $7.80 | $5.80 | 7,880,769.0 | -14.25% |
| 2022-04 | $13.34 | $10.29 | $3.05 | 4,481,009.0 | +0.39% |
| 2022-03 | $17.13 | $11.59 | $5.54 | 5,969,006.0 | -23.33% |
| 2022-02 | $18.35 | $12.79 | $5.56 | 6,518,317.0 | +20.13% |
| 2022-01 | $21.66 | $11.50 | $10.16 | 4,550,389.0 | -34.05% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):