ストックスクリーナーアプリを入手
220.76
2.56%
-5.79
アフターアワーズ：
220.76
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 |
|---|---|---|---|---|---|
| 2026-06-10 | $231.7 | $218.5 | $13.23 | 564,615.0 | -2.56% |
| 2026-06-09 | $233.5 | $217.1 | $16.45 | 619,176.0 | -0.82% |
| 2026-06-08 | $233.2 | $226.3 | $6.92 | 332,085.0 | +0.59% |
| 2026-06-05 | $233.9 | $223.4 | $10.45 | 352,072.0 | -4.73% |
| 2026-06-04 | $241.4 | $232.9 | $8.50 | 422,401.0 | -0.75% |
| 2026-06-03 | $240.8 | $236.0 | $4.78 | 470,579.0 | +1.11% |
| 2026-06-02 | $238.0 | $230.1 | $7.82 | 353,535.0 | +4.22% |
| 2026-06-01 | $228.6 | $222.1 | $6.53 | 397,800.0 | -0.04% |
| 2026-05-29 | $232.3 | $225.5 | $6.83 | 496,058.0 | -0.16% |
| 2026-05-28 | $233.9 | $224.2 | $9.67 | 608,898.0 | -3.13% |
| 2026-05-27 | $242.7 | $233.9 | $8.84 | 476,281.0 | -3.14% |
| 2026-05-26 | $243.8 | $232.5 | $11.30 | 680,753.0 | +4.78% |
| 2026-05-22 | $241.0 | $231.7 | $9.28 | 624,391.0 | -2.79% |
| 2026-05-21 | $244.3 | $226.5 | $17.85 | 1,007,034.0 | +11.35% |
| 2026-05-20 | $223.8 | $211.3 | $12.51 | 706,790.0 | -1.31% |
| 2026-05-19 | $221.3 | $213.3 | $7.98 | 424,465.0 | -3.12% |
| 2026-05-18 | $236.5 | $221.9 | $14.59 | 366,032.0 | -5.30% |
| 2026-05-15 | $237.2 | $230.0 | $7.17 | 642,161.0 | -1.11% |
| 2026-05-14 | $239.7 | $233.2 | $6.49 | 288,789.0 | +2.85% |
| 2026-05-13 | $236.8 | $231.1 | $5.73 | 412,137.0 | +0.15% |
| 2026-05-12 | $237.7 | $225.5 | $12.19 | 369,205.0 | -1.77% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $241.4 | $217.1 | $24.36 | 4,076,878.0 | -3.16% |
| 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% |
6.50%
大文字化:
|
ボリューム (24 時間):