ストックスクリーナーアプリを入手
21.06
2.45%
-0.53
Engie (ENGQF) 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 |
|---|---|---|---|---|---|
| 2025-05-21 | $21.53 | $20.85 | $0.68 | 786.0 | -2.45% |
| 2025-05-15 | $21.59 | $20.36 | $1.23 | 6,452.0 | +3.34% |
| 2025-05-14 | $20.89 | $19.53 | $1.36 | 1,441.0 | -2.03% |
| 2025-05-13 | $21.32 | $19.51 | $1.81 | 3,012.0 | +1.37% |
| 2025-05-12 | $21.14 | $19.50 | $1.64 | 7,879.0 | +0.55% |
| 2025-05-09 | $21.25 | $19.93 | $1.32 | 2,531.0 | +4.60% |
| 2025-05-08 | $21.70 | $20.00 | $1.70 | 7,818.0 | -5.66% |
| 2025-05-07 | $21.64 | $20.45 | $1.19 | 5,218.0 | +4.48% |
| 2025-05-06 | $21.46 | $20.29 | $1.17 | 2,749.0 | -7.14% |
| 2025-05-05 | $21.85 | $20.50 | $1.35 | 5,589.0 | +0.00% |
| 2025-05-02 | $22.19 | $20.24 | $1.95 | 3,349.0 | +10.63% |
| 2025-05-01 | $22.45 | $19.75 | $2.70 | 8,186.0 | -1.15% |
| 2025-04-30 | $20.18 | $19.98 | $0.198 | 627.0 | -3.52% |
| 2025-04-29 | $22.26 | $19.55 | $2.71 | 12,499.0 | +4.03% |
| 2025-04-28 | $21.86 | $19.25 | $2.61 | 2,698.0 | -0.46% |
| 2025-04-25 | $21.87 | $20.00 | $1.87 | 2,647.0 | -8.13% |
| 2025-04-24 | $21.77 | $20.93 | $0.84 | 10,771.0 | +0.79% |
| 2025-04-23 | $21.60 | $21.00 | $0.60 | 28,614.0 | +0.58% |
| 2025-04-22 | $22.18 | $21.18 | $1.00 | 5,396.0 | +6.00% |
Engie (ENGQF) 株の年ごとの株価履歴
この詳細な分析では、Engie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ENGQF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、Engie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Engie (ENGQF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $22.45 | $19.50 | $2.95 | 55,010.0 | +5.41% |
| 2025-04 | $24.39 | $18.20 | $6.19 | 201,757.0 | +4.55% |
| 2025-03 | $19.89 | $15.59 | $4.30 | 111,790.0 | +4.65% |
| 2025-02 | $18.59 | $15.73 | $2.86 | 96,824.0 | +11.72% |
| 2025-01 | $17.20 | $15.55 | $1.65 | 189,412.0 | +5.04% |
2024年のEngie (ENGQF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $16.53 | $14.82 | $1.71 | 221,894.0 | -3.95% |
| 2024-11 | $17.05 | $15.47 | $1.58 | 72,417.0 | -4.02% |
| 2024-10 | $17.84 | $16.30 | $1.54 | 64,789.0 | -0.88% |
| 2024-09 | $18.30 | $16.75 | $1.55 | 120,613.0 | -1.56% |
| 2024-08 | $17.85 | $15.37 | $2.48 | 68,398.0 | +12.03% |
| 2024-07 | $16.03 | $14.34 | $1.69 | 97,916.0 | +10.43% |
| 2024-06 | $17.27 | $13.73 | $3.54 | 133,209.0 | -18.56% |
| 2024-05 | $17.87 | $16.03 | $1.84 | 103,431.0 | +0.17% |
| 2024-04 | $17.75 | $16.20 | $1.55 | 183,478.0 | +1.90% |
| 2024-03 | $17.19 | $15.65 | $1.54 | 86,691.0 | +5.51% |
| 2024-02 | $16.60 | $14.98 | $1.62 | 190,474.0 | +0.88% |
| 2024-01 | $18.32 | $15.72 | $2.60 | 115,260.0 | +0.00% |
2023年のEngie (ENGQF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-10 | $15.77 | $14.46 | $1.31 | 44,047.0 | +0.83% |
| 2023-09 | $16.66 | $15.04 | $1.62 | 114,533.0 | -2.14% |
| 2023-08 | $16.72 | $15.45 | $1.27 | 82,424.0 | -4.79% |
| 2023-07 | $17.60 | $15.88 | $1.72 | 86,425.0 | +1.95% |
| 2023-06 | $16.91 | $14.87 | $2.04 | 1,129,748.0 | +10.82% |
| 2023-05 | $16.35 | $14.77 | $1.58 | 77,567.0 | -8.82% |
| 2023-04 | $17.21 | $15.84 | $1.37 | 94,052.0 | +3.44% |
| 2023-03 | $16.09 | $14.12 | $1.97 | 79,608.0 | +7.54% |
| 2023-02 | $15.45 | $13.56 | $1.89 | 265,790.0 | +4.37% |
| 2023-01 | $14.65 | $13.28 | $1.37 | 183,208.0 | -2.11% |
1.31%
大文字化:
|
ボリューム (24 時間):