ストックスクリーナーアプリを入手
93.69
0.70%
0.93
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $93.69 | $92.23 | $1.47 | 5,849.0 | +0.46% |
| 2025-05-08 | $93.34 | $90.70 | $2.64 | 193,920.0 | +2.52% |
| 2025-05-07 | $90.86 | $89.81 | $1.05 | 151,449.0 | +0.94% |
| 2025-05-06 | $90.89 | $89.54 | $1.35 | 231,209.0 | -1.18% |
| 2025-05-05 | $91.68 | $90.08 | $1.60 | 172,048.0 | -0.06% |
| 2025-05-02 | $91.18 | $88.69 | $2.49 | 306,449.0 | +3.68% |
| 2025-05-01 | $88.15 | $85.95 | $2.20 | 218,683.0 | +1.09% |
| 2025-04-30 | $86.92 | $84.73 | $2.19 | 252,980.0 | -0.21% |
| 2025-04-29 | $87.50 | $85.50 | $2.00 | 233,400.0 | +0.45% |
| 2025-04-28 | $88.40 | $85.91 | $2.50 | 194,787.0 | -0.02% |
| 2025-04-25 | $86.83 | $85.25 | $1.58 | 218,905.0 | +0.55% |
| 2025-04-24 | $86.16 | $83.25 | $2.91 | 224,442.0 | +3.19% |
| 2025-04-23 | $86.05 | $82.86 | $3.19 | 222,520.0 | +1.36% |
| 2025-04-22 | $82.40 | $80.12 | $2.28 | 231,576.0 | +2.84% |
| 2025-04-21 | $81.63 | $79.08 | $2.55 | 184,166.0 | -3.33% |
| 2025-04-17 | $83.41 | $81.56 | $1.84 | 211,646.0 | +0.63% |
| 2025-04-16 | $83.14 | $80.98 | $2.16 | 230,490.0 | -1.74% |
| 2025-04-15 | $84.19 | $82.53 | $1.66 | 257,682.0 | +1.05% |
| 2025-04-14 | $83.99 | $81.65 | $2.34 | 227,269.0 | +0.22% |
| 2025-04-11 | $82.95 | $80.00 | $2.95 | 198,789.0 | +1.84% |
| 2025-04-10 | $83.21 | $79.70 | $3.51 | 330,792.0 | -5.80% |
| 2025-04-09 | $86.99 | $77.75 | $9.24 | 432,478.0 | +9.55% |
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。
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 |
|---|---|---|---|---|---|
| 2025-05 | $93.69 | $85.95 | $7.74 | 1,279,607.0 | +7.61% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $104.1 | $88.67 | $15.38 | 5,720,130.0 | +14.10% |
| 2023-11 | $93.93 | $83.27 | $10.66 | 6,728,580.0 | +3.39% |
| 2023-10 | $96.72 | $85.51 | $11.21 | 6,228,193.0 | -9.60% |
| 2023-09 | $106.2 | $93.39 | $12.80 | 4,896,457.0 | -9.82% |
| 2023-08 | $108.5 | $88.42 | $20.10 | 8,185,353.0 | -3.08% |
| 2023-07 | $113.3 | $103.9 | $9.42 | 4,252,895.0 | -0.18% |
| 2023-06 | $109.5 | $96.54 | $12.96 | 7,429,790.0 | +11.57% |
| 2023-05 | $100.2 | $79.90 | $20.30 | 4,533,291.0 | +17.24% |
| 2023-04 | $86.55 | $79.61 | $6.94 | 2,959,440.0 | -4.50% |
| 2023-03 | $92.58 | $78.81 | $13.78 | 4,776,529.0 | -4.20% |
| 2023-02 | $94.32 | $82.39 | $11.93 | 4,162,430.0 | +9.24% |
| 2023-01 | $83.14 | $71.77 | $11.37 | 3,305,242.0 | +12.43% |
2.11%
大文字化:
|
ボリューム (24 時間):