ストックスクリーナーアプリを入手
106.88
0.48%
-0.52
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $107.9 | $106.3 | $1.57 | 260,934.0 | -0.48% |
| 2025-09-11 | $107.5 | $104.7 | $2.81 | 198,929.0 | +2.61% |
| 2025-09-10 | $105.3 | $103.8 | $1.55 | 246,845.0 | +0.87% |
| 2025-09-09 | $104.7 | $103.0 | $1.65 | 265,278.0 | -0.82% |
| 2025-09-08 | $104.9 | $102.4 | $2.46 | 285,478.0 | +0.75% |
| 2025-09-05 | $104.7 | $102.6 | $2.05 | 247,059.0 | +0.77% |
| 2025-09-04 | $103.1 | $101.0 | $2.11 | 324,252.0 | +2.01% |
| 2025-09-03 | $102.2 | $98.46 | $3.79 | 584,782.0 | -1.19% |
| 2025-09-02 | $102.3 | $100.5 | $1.80 | 311,605.0 | -0.39% |
| 2025-08-29 | $102.7 | $101.7 | $1.06 | 374,410.0 | +0.39% |
| 2025-08-28 | $103.0 | $101.6 | $1.40 | 233,338.0 | -0.10% |
| 2025-08-27 | $102.6 | $101.3 | $1.31 | 190,528.0 | +0.40% |
| 2025-08-26 | $102.2 | $101.0 | $1.24 | 253,791.0 | +0.48% |
| 2025-08-25 | $101.7 | $100.9 | $0.825 | 242,075.0 | -0.55% |
| 2025-08-22 | $102.3 | $98.44 | $3.91 | 295,614.0 | +4.00% |
| 2025-08-21 | $98.13 | $97.03 | $1.10 | 245,637.0 | +0.48% |
| 2025-08-20 | $100.1 | $97.19 | $2.95 | 272,401.0 | -2.24% |
| 2025-08-19 | $100.9 | $99.44 | $1.42 | 282,409.0 | +0.23% |
| 2025-08-18 | $99.73 | $98.21 | $1.52 | 302,615.0 | +1.32% |
| 2025-08-15 | $99.62 | $98.10 | $1.52 | 237,925.0 | -0.81% |
| 2025-08-14 | $99.69 | $98.57 | $1.12 | 337,339.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $107.9 | $98.46 | $9.41 | 2,986,096.0 | +4.12% |
| 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% |
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% |
1.61%
13.57%
大文字化:
|
ボリューム (24 時間):