loading

Energizer Holdings Inc (ENR) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-30 $24.97 $24.48 $0.49 974,655.0 +0.00%
2025-09-29 $26.14 $24.85 $1.29 829,747.0 -3.90%
2025-09-26 $26.04 $25.66 $0.375 660,420.0 +0.31%
2025-09-25 $26.53 $25.50 $1.03 790,537.0 -2.49%
2025-09-24 $26.71 $26.10 $0.61 689,811.0 +1.30%
2025-09-23 $27.70 $25.89 $1.81 1,261,176.0 -5.50%
2025-09-22 $28.92 $27.66 $1.26 803,045.0 -4.06%
2025-09-19 $29.73 $28.79 $0.94 2,432,419.0 -2.37%
2025-09-18 $29.88 $29.36 $0.52 799,664.0 -0.40%
2025-09-17 $30.29 $29.34 $0.95 1,043,648.0 +1.44%
2025-09-16 $29.87 $29.11 $0.76 1,067,180.0 -1.45%
2025-09-15 $30.10 $29.44 $0.66 800,012.0 +0.41%
2025-09-12 $29.65 $28.75 $0.90 779,361.0 +1.10%
2025-09-11 $29.41 $28.39 $1.02 691,157.0 +2.89%
2025-09-10 $28.47 $28.11 $0.355 654,616.0 -0.49%
2025-09-09 $28.64 $28.16 $0.48 625,792.0 -0.45%
2025-09-08 $28.77 $28.13 $0.64 802,191.0 -0.35%
2025-09-05 $29.38 $28.55 $0.835 699,439.0 +0.42%
2025-09-04 $28.70 $28.28 $0.42 647,797.0 +0.92%
2025-09-03 $28.52 $27.91 $0.61 671,806.0 +0.28%

Energizer Holdings Inc (ENR) 株の年ごとの株価履歴

この詳細な分析では、Energizer Holdings 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ENR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、Energizer Holdings 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Energizer Holdings Inc (ENR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $30.29 $24.48 $5.81 19,550,273.0 -9.69%
2025-08 $30.28 $21.98 $8.30 23,054,727.0 +22.38%
2025-07 $24.39 $20.15 $4.24 24,540,577.0 +11.71%
2025-06 $23.41 $19.70 $3.71 22,828,467.0 -13.44%
2025-05 $27.05 $21.49 $5.56 26,363,133.0 -13.87%
2025-04 $30.13 $25.41 $4.71 13,401,559.0 -9.63%
2025-03 $31.78 $29.06 $2.72 11,665,134.0 -2.64%
2025-02 $34.34 $30.39 $3.95 12,121,118.0 -9.59%
2025-01 $35.90 $33.16 $2.74 9,221,783.0 -2.58%

2024年のEnergizer Holdings Inc (ENR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $39.52 $34.68 $4.84 9,013,958.0 -8.50%
2024-11 $39.21 $32.09 $7.12 12,820,337.0 +18.83%
2024-10 $32.97 $30.65 $2.32 11,895,907.0 +0.98%
2024-09 $32.59 $28.24 $4.35 14,665,841.0 -1.98%
2024-08 $32.91 $28.33 $4.58 16,391,577.0 +5.23%
2024-07 $31.65 $28.12 $3.52 12,084,391.0 +4.23%
2024-06 $30.02 $27.71 $2.31 9,051,802.0 +3.21%
2024-05 $31.23 $27.54 $3.69 12,297,636.0 -0.35%
2024-04 $29.43 $26.92 $2.51 9,726,840.0 -2.45%
2024-03 $29.60 $27.58 $2.02 11,407,137.0 +3.12%
2024-02 $32.39 $28.38 $4.01 11,556,563.0 -9.71%
2024-01 $33.03 $30.07 $2.96 8,220,891.0 -0.19%

2023年のEnergizer Holdings Inc (ENR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $32.80 $30.43 $2.37 10,925,667.0 +2.72%
2023-11 $36.73 $30.51 $6.21 15,516,467.0 -2.34%
2023-10 $32.71 $27.68 $5.03 15,164,167.0 -1.44%
2023-09 $35.94 $31.67 $4.27 25,454,597.0 -6.72%
2023-08 $37.32 $30.52 $6.80 12,793,137.0 -3.78%
2023-07 $36.11 $32.35 $3.76 8,510,174.0 +6.31%
2023-06 $34.27 $31.91 $2.36 9,033,891.0 +3.01%
2023-05 $36.50 $32.00 $4.50 11,728,817.0 -2.48%
2023-04 $34.97 $31.19 $3.78 9,951,468.0 -3.66%
2023-03 $37.52 $32.09 $5.44 12,194,337.0 -4.22%
2023-02 $37.77 $33.42 $4.35 11,413,468.0 -2.35%
2023-01 $37.89 $33.44 $4.45 8,924,903.0 +10.58%
$11.39
price up icon 1.97%
$15.12
price up icon 1.34%
$304.81
price up icon 0.59%
electrical_equipment_parts ENS
$112.96
price up icon 1.63%
$170.14
price up icon 2.03%
electrical_equipment_parts AYI
$344.39
price up icon 1.56%
大文字化:     |  ボリューム (24 時間):