ストックスクリーナーアプリを入手
187.09
2.41%
-4.6319
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 |
|---|---|---|---|---|---|
| 2026-08-10 | $193.0 | $186.2 | $6.82 | 101,288.0 | -2.40% |
| 2026-08-07 | $193.7 | $186.3 | $7.34 | 469,486.0 | +2.28% |
| 2026-08-06 | $193.7 | $187.3 | $6.48 | 337,486.0 | -1.27% |
| 2026-08-05 | $197.0 | $189.8 | $7.27 | 425,697.0 | -1.98% |
| 2026-08-04 | $195.3 | $191.3 | $4.04 | 421,906.0 | +2.57% |
| 2026-08-03 | $191.0 | $181.7 | $9.27 | 281,450.0 | +1.47% |
| 2026-07-31 | $194.2 | $184.0 | $10.22 | 236,133.0 | +0.73% |
| 2026-07-30 | $189.1 | $184.7 | $4.44 | 581,394.0 | +4.71% |
| 2026-07-29 | $184.3 | $175.6 | $8.66 | 655,450.0 | -3.88% |
| 2026-07-28 | $186.0 | $177.5 | $8.52 | 479,866.0 | -3.51% |
| 2026-07-27 | $191.8 | $184.4 | $7.45 | 341,159.0 | -0.27% |
| 2026-07-24 | $198.9 | $189.2 | $9.61 | 423,556.0 | -4.65% |
| 2026-07-23 | $204.2 | $198.5 | $5.66 | 379,384.0 | -0.63% |
| 2026-07-22 | $205.1 | $196.6 | $8.42 | 419,578.0 | +0.00% |
| 2026-07-21 | $202.4 | $195.5 | $6.84 | 448,414.0 | +4.70% |
| 2026-07-20 | $201.0 | $192.1 | $8.82 | 373,059.0 | -2.17% |
| 2026-07-17 | $197.0 | $187.0 | $10.04 | 441,758.0 | +0.64% |
| 2026-07-16 | $198.3 | $192.4 | $5.89 | 437,322.0 | -3.45% |
| 2026-07-15 | $203.8 | $198.5 | $5.38 | 312,580.0 | +0.52% |
| 2026-07-14 | $208.9 | $200.1 | $8.81 | 392,732.0 | +0.07% |
| 2026-07-13 | $205.1 | $200.4 | $4.68 | 322,158.0 | -2.23% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $197.0 | $181.7 | $15.30 | 2,037,313.0 | +0.55% |
| 2026-07 | $229.8 | $175.6 | $54.20 | 9,885,051.0 | -20.41% |
| 2026-06 | $241.4 | $214.1 | $27.28 | 13,143,289.0 | +2.57% |
| 2026-05 | $244.3 | $208.5 | $35.78 | 9,486,427.0 | +6.90% |
| 2026-04 | $214.6 | $171.0 | $43.55 | 6,021,285.0 | +22.76% |
| 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% |
0.72%
1.03%
大文字化:
|
ボリューム (24 時間):