ストックスクリーナーアプリを入手
191.01
0.77%
1.46
アフターアワーズ：
191.02
0.01
+0.01%
Enersys (ENS) 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 |
|---|---|---|---|---|---|
| 2026-04-10 | $191.4 | $188.6 | $2.86 | 284,664.0 | +0.77% |
| 2026-04-09 | $190.0 | $186.2 | $3.84 | 331,435.0 | +0.93% |
| 2026-04-08 | $189.9 | $185.1 | $4.88 | 469,505.0 | +5.54% |
| 2026-04-07 | $179.1 | $175.5 | $3.62 | 382,908.0 | +0.74% |
| 2026-04-06 | $178.1 | $173.9 | $4.19 | 194,253.0 | -0.39% |
| 2026-04-02 | $179.6 | $171.0 | $8.57 | 285,142.0 | -0.29% |
| 2026-04-01 | $179.7 | $176.3 | $3.37 | 316,217.0 | +2.38% |
| 2026-03-31 | $174.6 | $168.8 | $5.77 | 317,176.0 | +4.09% |
| 2026-03-30 | $174.0 | $166.1 | $7.96 | 313,831.0 | -2.61% |
| 2026-03-27 | $172.3 | $167.6 | $4.69 | 325,394.0 | +1.18% |
| 2026-03-26 | $176.8 | $169.2 | $7.62 | 245,661.0 | -4.54% |
| 2026-03-25 | $180.8 | $177.0 | $3.84 | 282,532.0 | +0.16% |
| 2026-03-24 | $177.3 | $168.0 | $9.29 | 318,073.0 | +3.43% |
| 2026-03-23 | $174.6 | $168.4 | $6.17 | 355,918.0 | +3.58% |
| 2026-03-20 | $169.6 | $163.3 | $6.32 | 986,960.0 | -1.92% |
| 2026-03-19 | $170.7 | $162.4 | $8.22 | 414,393.0 | +2.77% |
| 2026-03-18 | $166.6 | $163.1 | $3.46 | 311,068.0 | -0.27% |
| 2026-03-17 | $164.9 | $162.2 | $2.72 | 372,986.0 | +1.56% |
| 2026-03-16 | $165.0 | $161.2 | $3.81 | 282,084.0 | +0.59% |
| 2026-03-13 | $163.4 | $158.6 | $4.86 | 474,979.0 | +0.78% |
| 2026-03-12 | $161.1 | $154.6 | $6.49 | 284,017.0 | -1.53% |
Enersys (ENS) 株の年ごとの株価履歴
この詳細な分析では、Enersys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ENS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、Enersys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Enersys (ENS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-04 | $191.4 | $171.0 | $20.39 | 2,548,788.0 | +9.95% |
| 2026-03 | $180.8 | $150.7 | $30.09 | 8,615,065.0 | +4.56% |
| 2026-02 | $194.8 | $157.2 | $37.54 | 11,686,128.0 | -7.79% |
| 2026-01 | $186.5 | $146.8 | $39.76 | 8,488,703.0 | +22.79% |
2025年のEnersys (ENS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $152.0 | $138.3 | $13.67 | 9,329,604.0 | +3.65% |
| 2025-11 | $144.6 | $122.0 | $22.56 | 10,413,945.0 | +13.44% |
| 2025-10 | $127.7 | $108.9 | $18.78 | 8,749,069.0 | +11.69% |
| 2025-09 | $113.6 | $98.46 | $15.14 | 7,301,820.0 | +10.04% |
| 2025-08 | $103.0 | $88.76 | $14.24 | 7,334,280.0 | +11.13% |
| 2025-07 | $94.72 | $85.00 | $9.72 | 7,187,998.0 | +7.69% |
| 2025-06 | $90.78 | $80.82 | $9.96 | 10,685,194.0 | +2.56% |
| 2025-05 | $101.3 | $76.60 | $24.74 | 8,689,311.0 | -3.43% |
| 2025-04 | $93.25 | $76.57 | $16.68 | 6,538,012.0 | -5.44% |
| 2025-03 | $103.0 | $91.09 | $11.93 | 7,681,634.0 | -9.76% |
| 2025-02 | $103.7 | $90.76 | $12.91 | 6,355,425.0 | +4.55% |
| 2025-01 | $101.3 | $88.50 | $12.79 | 4,937,342.0 | +5.02% |
2024年のEnersys (ENS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $100.2 | $90.82 | $9.34 | 5,234,507.0 | -3.95% |
| 2024-11 | $103.7 | $93.10 | $10.59 | 5,777,358.0 | -0.21% |
| 2024-10 | $104.4 | $96.65 | $7.71 | 3,913,961.0 | -5.09% |
| 2024-09 | $103.6 | $94.25 | $9.35 | 5,107,761.0 | +0.71% |
| 2024-08 | $111.0 | $88.98 | $22.00 | 5,873,492.0 | -7.82% |
| 2024-07 | $112.5 | $99.40 | $13.13 | 4,230,084.0 | +6.19% |
| 2024-06 | $111.4 | $100.7 | $10.70 | 5,751,234.0 | -4.01% |
| 2024-05 | $109.5 | $90.53 | $18.95 | 5,398,557.0 | +19.23% |
| 2024-04 | $94.58 | $89.21 | $5.37 | 4,597,656.0 | -4.25% |
| 2024-03 | $95.34 | $89.30 | $6.04 | 4,545,812.0 | +2.81% |
| 2024-02 | $99.00 | $86.41 | $12.59 | 4,706,219.0 | -3.86% |
| 2024-01 | $100.8 | $94.50 | $6.26 | 4,194,857.0 | -5.34% |
1.09%
大文字化:
|
ボリューム (24 時間):