ストックスクリーナーアプリを入手
101.58
0.08%
0.08
アフターアワーズ：
101.58
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 |
|---|---|---|---|---|---|
| 2024-09-27 | $103.6 | $101.5 | $2.14 | 223,319.0 | +0.08% |
| 2024-09-26 | $102.6 | $101.0 | $1.53 | 201,990.0 | +2.02% |
| 2024-09-25 | $100.8 | $99.17 | $1.67 | 180,218.0 | -0.71% |
| 2024-09-24 | $100.8 | $99.09 | $1.70 | 183,510.0 | +0.92% |
| 2024-09-23 | $102.9 | $99.09 | $3.77 | 276,130.0 | -2.79% |
| 2024-09-20 | $102.4 | $101.5 | $0.91 | 592,995.0 | -0.35% |
| 2024-09-19 | $103.4 | $101.5 | $1.95 | 193,379.0 | +1.49% |
| 2024-09-18 | $103.0 | $100.7 | $2.26 | 322,123.0 | -0.16% |
| 2024-09-17 | $101.5 | $100.6 | $0.815 | 196,015.0 | +1.02% |
| 2024-09-16 | $100.2 | $98.86 | $1.39 | 167,831.0 | +1.14% |
| 2024-09-13 | $99.29 | $98.06 | $1.23 | 256,893.0 | +1.15% |
| 2024-09-12 | $98.07 | $95.75 | $2.32 | 186,216.0 | +1.47% |
| 2024-09-11 | $96.73 | $94.25 | $2.48 | 301,978.0 | +0.74% |
| 2024-09-10 | $95.92 | $94.61 | $1.31 | 350,988.0 | +0.06% |
| 2024-09-09 | $97.80 | $95.64 | $2.16 | 239,017.0 | -0.64% |
| 2024-09-06 | $98.56 | $96.19 | $2.37 | 249,815.0 | -1.98% |
| 2024-09-05 | $98.95 | $97.38 | $1.57 | 228,374.0 | -0.28% |
| 2024-09-04 | $99.38 | $97.98 | $1.40 | 232,299.0 | +0.04% |
| 2024-09-03 | $100.2 | $98.25 | $1.94 | 322,899.0 | -2.79% |
| 2024-08-30 | $101.5 | $100.2 | $1.23 | 227,538.0 | +1.10% |
| 2024-08-29 | $101.1 | $98.67 | $2.44 | 233,051.0 | +1.68% |
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。
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 |
|---|---|---|---|---|---|
| 2024-09 | $103.6 | $94.25 | $9.35 | 5,129,308.0 | +0.25% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $79.79 | $71.16 | $8.64 | 4,617,765.0 | -2.30% |
| 2022-11 | $79.41 | $63.31 | $16.09 | 4,957,600.0 | +14.01% |
| 2022-10 | $66.50 | $56.72 | $9.78 | 5,126,184.0 | +13.96% |
| 2022-09 | $66.45 | $57.90 | $8.55 | 4,545,590.0 | -6.73% |
| 2022-08 | $72.33 | $62.14 | $10.19 | 4,101,285.0 | -5.37% |
| 2022-07 | $66.34 | $55.60 | $10.74 | 3,077,669.0 | +11.79% |
| 2022-06 | $70.96 | $56.59 | $14.37 | 4,195,343.0 | -12.94% |
| 2022-05 | $70.94 | $59.92 | $11.01 | 7,786,807.0 | +3.45% |
| 2022-04 | $77.65 | $65.08 | $12.57 | 4,692,816.0 | -12.22% |
| 2022-03 | $77.40 | $67.71 | $9.69 | 5,955,075.0 | +2.53% |
| 2022-02 | $76.23 | $68.23 | $8.00 | 6,679,569.0 | -2.94% |
| 2022-01 | $83.26 | $71.20 | $12.06 | 4,357,033.0 | -5.22% |
0.86%
大文字化:
|
ボリューム (24 時間):