ストックスクリーナーアプリを入手
30.38
3.84%
0.02
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 |
|---|---|---|---|---|---|
| 2026-06-03 | $31.70 | $30.38 | $1.31 | 3,517.0 | +0.07% |
| 2026-05-28 | $31.91 | $29.90 | $2.01 | 10,704.0 | -4.38% |
| 2026-05-27 | $31.75 | $30.77 | $0.98 | 3,793.0 | +1.74% |
| 2026-05-26 | $32.45 | $31.19 | $1.25 | 3,312.0 | -3.18% |
| 2026-05-22 | $32.24 | $30.69 | $1.54 | 15,086.0 | -0.05% |
| 2026-05-21 | $32.25 | $30.87 | $1.38 | 2,604.0 | -1.97% |
| 2026-05-20 | $32.90 | $30.81 | $2.09 | 3,539.0 | +6.99% |
| 2026-05-19 | $30.75 | $30.75 | $0.00 | 1,257.0 | +0.30% |
| 2026-05-18 | $32.18 | $30.66 | $1.52 | 3,462.0 | -0.53% |
| 2026-05-15 | $31.50 | $30.39 | $1.11 | 23,613.0 | -3.73% |
| 2026-05-14 | $32.01 | $31.22 | $0.798 | 7,904.0 | +3.08% |
| 2026-05-13 | $31.97 | $31.06 | $0.918 | 2,149.0 | -3.77% |
| 2026-05-12 | $32.27 | $31.05 | $1.23 | 7,450.0 | +1.66% |
| 2026-05-11 | $32.95 | $31.69 | $1.26 | 13,496.0 | +3.17% |
| 2026-05-08 | $32.19 | $30.77 | $1.42 | 4,433.0 | -1.85% |
| 2026-05-07 | $32.36 | $31.35 | $1.01 | 3,092.0 | -5.03% |
| 2026-05-06 | $33.01 | $31.86 | $1.15 | 4,861.0 | -0.16% |
| 2026-05-05 | $33.09 | $31.72 | $1.37 | 2,041.0 | +1.14% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-06 | $31.70 | $30.38 | $1.31 | 3,517.0 | +0.07% |
| 2026-05 | $33.83 | $29.90 | $3.93 | 118,512.0 | -12.26% |
| 2026-04 | $35.10 | $31.60 | $3.50 | 82,801.0 | +4.99% |
| 2026-03 | $33.12 | $29.34 | $3.77 | 185,910.0 | -5.78% |
| 2026-02 | $35.36 | $29.04 | $6.32 | 124,647.0 | +16.90% |
| 2026-01 | $30.51 | $25.96 | $4.56 | 149,904.0 | +13.82% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $26.53 | $24.45 | $2.08 | 116,426.0 | +0.93% |
| 2025-11 | $26.13 | $23.08 | $3.05 | 78,833.0 | +8.73% |
| 2025-10 | $23.77 | $20.95 | $2.82 | 148,685.0 | +10.69% |
| 2025-09 | $21.96 | $19.78 | $2.18 | 161,131.0 | +2.34% |
| 2025-08 | $23.58 | $20.05 | $3.53 | 111,893.0 | -5.82% |
| 2025-07 | $25.49 | $22.19 | $3.30 | 215,753.0 | -4.01% |
| 2025-06 | $24.74 | $21.01 | $3.73 | 300,827.0 | +7.76% |
| 2025-05 | $22.45 | $19.50 | $2.95 | 110,072.0 | +7.80% |
| 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 | 199,241.0 | +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% |
1.52%
1.14%
大文字化:
|
ボリューム (24 時間):