ストックスクリーナーアプリを入手
131.31
1.39%
1.80
プレマーケット:
129.18
-2.13
-1.62%
Entegris Inc (ENTG) 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 |
|---|---|---|---|---|---|
| 2026-09-02 | $132.2 | $126.6 | $5.58 | 1,775,232.0 | +1.39% |
| 2026-09-01 | $132.3 | $126.7 | $5.55 | 3,071,649.0 | -4.27% |
| 2026-08-31 | $136.5 | $134.3 | $2.17 | 2,582,265.0 | +0.27% |
| 2026-08-28 | $145.2 | $133.6 | $11.64 | 3,037,354.0 | -7.15% |
| 2026-08-27 | $147.1 | $142.5 | $4.59 | 1,651,061.0 | +2.00% |
| 2026-08-26 | $142.8 | $139.2 | $3.61 | 1,143,565.0 | +2.59% |
| 2026-08-25 | $141.5 | $137.2 | $4.29 | 1,487,671.0 | +0.45% |
| 2026-08-24 | $139.8 | $134.5 | $5.26 | 2,454,740.0 | -3.77% |
| 2026-08-21 | $146.2 | $142.0 | $4.25 | 1,106,294.0 | -0.67% |
| 2026-08-20 | $145.7 | $141.6 | $4.18 | 1,454,745.0 | +0.24% |
| 2026-08-19 | $153.4 | $141.4 | $11.97 | 2,539,218.0 | -3.98% |
| 2026-08-18 | $155.3 | $148.0 | $7.27 | 4,141,656.0 | -7.86% |
| 2026-08-17 | $166.2 | $161.0 | $5.25 | 1,594,789.0 | +0.82% |
| 2026-08-14 | $163.9 | $158.8 | $5.11 | 1,434,471.0 | -1.25% |
| 2026-08-13 | $166.0 | $159.4 | $6.62 | 1,755,074.0 | +1.69% |
| 2026-08-12 | $162.7 | $156.0 | $6.71 | 3,125,164.0 | +7.24% |
| 2026-08-11 | $153.5 | $144.4 | $9.07 | 1,739,966.0 | +4.16% |
| 2026-08-10 | $154.5 | $144.0 | $10.44 | 1,699,279.0 | -5.17% |
| 2026-08-07 | $152.4 | $144.4 | $8.06 | 2,015,510.0 | +6.61% |
| 2026-08-06 | $148.4 | $140.0 | $8.43 | 1,905,953.0 | -1.99% |
| 2026-08-05 | $148.3 | $141.9 | $6.42 | 2,826,630.0 | +0.68% |
| 2026-08-04 | $145.3 | $134.0 | $11.26 | 4,417,519.0 | +15.46% |
Entegris Inc (ENTG) 株の年ごとの株価履歴
この詳細な分析では、Entegris Inc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ENTG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、Entegris Inc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Entegris Inc (ENTG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $132.3 | $126.6 | $5.66 | 6,622,113.0 | -2.94% |
| 2026-08 | $166.2 | $116.1 | $50.10 | 47,133,753.0 | +13.59% |
| 2026-07 | $173.4 | $106.9 | $66.50 | 69,812,719.0 | -33.78% |
| 2026-06 | $186.9 | $123.8 | $63.17 | 76,494,917.0 | +29.59% |
| 2026-05 | $156.4 | $122.0 | $34.43 | 60,310,022.0 | -1.83% |
| 2026-04 | $159.2 | $112.9 | $46.28 | 58,125,018.0 | +20.59% |
| 2026-03 | $135.7 | $107.2 | $28.49 | 51,941,467.0 | -11.48% |
| 2026-02 | $142.5 | $108.6 | $33.94 | 63,280,558.0 | +12.18% |
| 2026-01 | $124.0 | $85.36 | $38.64 | 65,385,822.0 | +40.14% |
2025年のEntegris Inc (ENTG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $96.09 | $75.53 | $20.56 | 54,213,309.0 | +12.38% |
| 2025-11 | $93.63 | $67.97 | $25.66 | 50,528,164.0 | -15.76% |
| 2025-10 | $101.5 | $83.63 | $17.84 | 54,644,827.0 | -0.96% |
| 2025-09 | $99.04 | $77.01 | $22.03 | 49,246,619.0 | +10.41% |
| 2025-08 | $88.80 | $70.35 | $18.45 | 59,060,571.0 | +6.73% |
| 2025-07 | $93.87 | $77.44 | $16.43 | 63,715,605.0 | -2.72% |
| 2025-06 | $84.60 | $66.31 | $18.28 | 74,433,069.0 | +17.33% |
| 2025-05 | $85.01 | $67.53 | $17.48 | 81,996,747.0 | -13.12% |
| 2025-04 | $87.91 | $60.75 | $27.15 | 85,283,436.0 | -9.56% |
| 2025-03 | $103.5 | $84.75 | $18.75 | 77,013,656.0 | -13.57% |
| 2025-02 | $110.5 | $96.84 | $13.62 | 42,830,135.0 | -0.32% |
| 2025-01 | $109.9 | $95.69 | $14.21 | 42,488,778.0 | +2.50% |
2024年のEntegris Inc (ENTG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $112.4 | $96.80 | $15.56 | 33,027,848.0 | -5.77% |
| 2024-11 | $109.9 | $94.92 | $14.94 | 44,080,202.0 | +0.88% |
| 2024-10 | $113.9 | $101.2 | $12.67 | 37,760,149.0 | -6.95% |
| 2024-09 | $117.9 | $103.8 | $14.05 | 40,028,314.0 | -2.88% |
| 2024-08 | $120.0 | $95.54 | $24.41 | 48,829,175.0 | -2.05% |
| 2024-07 | $147.6 | $106.4 | $41.13 | 37,366,355.0 | -12.64% |
| 2024-06 | $139.8 | $123.6 | $16.19 | 26,437,639.0 | +7.16% |
| 2024-05 | $135.4 | $122.0 | $13.37 | 29,847,383.0 | -4.94% |
| 2024-04 | $143.8 | $120.4 | $23.46 | 27,370,557.0 | -5.42% |
| 2024-03 | $146.9 | $131.7 | $15.24 | 29,386,096.0 | +4.60% |
| 2024-02 | $140.1 | $115.6 | $24.46 | 31,250,619.0 | +14.15% |
| 2024-01 | $126.5 | $108.4 | $18.12 | 26,912,123.0 | -1.77% |
0.71%
1.90%
大文字化:
|
ボリューム (24 時間):