ストックスクリーナーアプリを入手
391.55
0.08%
0.30
アフターアワーズ：
391.50
-0.05
-0.01%
Eaton Corp Plc (ETN) 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 |
|---|---|---|---|---|---|
| 2026-10-19 | $400.0 | $390.7 | $9.28 | 2,684,491.0 | +0.08% |
| 2026-10-16 | $403.7 | $390.1 | $13.68 | 3,102,860.0 | -2.79% |
| 2026-10-15 | $403.7 | $386.0 | $17.68 | 4,689,929.0 | -1.56% |
| 2026-10-14 | $425.0 | $404.4 | $20.62 | 3,210,490.0 | -4.54% |
| 2026-10-13 | $431.0 | $417.0 | $13.96 | 1,762,911.0 | +0.38% |
| 2026-10-12 | $433.9 | $424.6 | $9.30 | 1,293,418.0 | -0.69% |
| 2026-10-09 | $431.1 | $420.0 | $11.12 | 1,633,193.0 | +1.21% |
| 2026-10-08 | $439.0 | $421.4 | $17.59 | 2,535,587.0 | -1.58% |
| 2026-10-07 | $439.5 | $423.8 | $15.67 | 1,730,600.0 | -3.09% |
| 2026-10-06 | $446.7 | $434.0 | $12.71 | 1,593,287.0 | +2.89% |
| 2026-10-05 | $439.8 | $431.4 | $8.38 | 1,426,884.0 | -0.80% |
| 2026-10-02 | $452.0 | $433.6 | $18.35 | 2,093,939.0 | -0.27% |
| 2026-10-01 | $439.6 | $423.0 | $16.64 | 1,606,632.0 | +1.76% |
| 2026-09-30 | $434.8 | $428.0 | $6.75 | 1,862,412.0 | -0.82% |
| 2026-09-29 | $437.1 | $430.6 | $6.49 | 1,744,160.0 | +0.43% |
| 2026-09-28 | $441.9 | $423.8 | $18.11 | 2,367,709.0 | -1.95% |
| 2026-09-25 | $447.3 | $436.2 | $11.15 | 1,417,019.0 | -0.00% |
| 2026-09-24 | $441.4 | $428.0 | $13.42 | 1,338,852.0 | +0.28% |
| 2026-09-23 | $443.5 | $436.1 | $7.39 | 1,787,414.0 | -0.84% |
| 2026-09-22 | $443.6 | $433.2 | $10.46 | 1,875,604.0 | +1.62% |
| 2026-09-21 | $438.3 | $426.1 | $12.19 | 2,193,977.0 | +2.51% |
Eaton Corp Plc (ETN) 株の年ごとの株価履歴
この詳細な分析では、Eaton Corp Plc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ETN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、Eaton Corp Plc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Eaton Corp Plc (ETN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $452.0 | $386.0 | $65.99 | 29,364,221.0 | -8.88% |
| 2026-09 | $447.3 | $384.8 | $62.56 | 43,457,569.0 | +6.92% |
| 2026-08 | $478.0 | $399.8 | $78.25 | 38,926,346.0 | -3.27% |
| 2026-07 | $423.4 | $358.1 | $65.32 | 50,781,437.0 | -2.50% |
| 2026-06 | $436.7 | $375.0 | $61.70 | 52,931,231.0 | +6.37% |
| 2026-05 | $435.4 | $367.6 | $67.79 | 60,185,453.0 | -7.48% |
| 2026-04 | $434.3 | $351.6 | $82.66 | 46,506,522.0 | +21.06% |
| 2026-03 | $380.4 | $338.2 | $42.19 | 60,620,686.0 | -4.85% |
| 2026-02 | $408.4 | $344.6 | $63.81 | 57,752,334.0 | +6.97% |
| 2026-01 | $360.6 | $315.8 | $44.87 | 60,125,939.0 | +10.33% |
2025年のEaton Corp Plc (ETN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $354.4 | $311.9 | $42.45 | 61,206,680.0 | -7.24% |
| 2025-11 | $394.1 | $320.2 | $73.94 | 60,433,028.0 | -9.35% |
| 2025-10 | $393.6 | $353.6 | $40.03 | 45,477,980.0 | +1.95% |
| 2025-09 | $382.9 | $339.7 | $43.26 | 48,520,838.0 | +7.19% |
| 2025-08 | $386.5 | $339.3 | $47.26 | 51,299,623.0 | -9.25% |
| 2025-07 | $399.6 | $345.7 | $53.82 | 44,982,303.0 | +7.77% |
| 2025-06 | $358.3 | $311.9 | $46.39 | 44,762,407.0 | +11.49% |
| 2025-05 | $334.0 | $286.6 | $47.38 | 51,658,544.0 | +8.77% |
| 2025-04 | $295.1 | $231.8 | $63.25 | 72,238,079.0 | +8.29% |
| 2025-03 | $304.9 | $262.7 | $42.26 | 76,556,768.0 | -7.33% |
| 2025-02 | $323.7 | $282.4 | $41.25 | 63,769,112.0 | -10.15% |
| 2025-01 | $378.0 | $298.3 | $79.71 | 69,775,287.0 | -1.64% |
2024年のEaton Corp Plc (ETN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $378.8 | $327.5 | $51.25 | 33,625,524.0 | -11.46% |
| 2024-11 | $380.0 | $329.6 | $50.34 | 38,319,667.0 | +13.22% |
| 2024-10 | $349.7 | $321.4 | $28.35 | 31,884,882.0 | +0.04% |
| 2024-09 | $336.3 | $281.3 | $54.96 | 44,250,843.0 | +7.99% |
| 2024-08 | $307.6 | $255.7 | $52.00 | 53,241,072.0 | +0.70% |
| 2024-07 | $335.1 | $285.5 | $49.64 | 54,200,128.0 | -2.79% |
| 2024-06 | $335.0 | $310.1 | $24.85 | 42,622,573.0 | -5.80% |
| 2024-05 | $345.2 | $305.3 | $39.93 | 39,387,968.0 | +4.58% |
| 2024-04 | $333.1 | $302.3 | $30.80 | 55,865,388.0 | +1.78% |
| 2024-03 | $317.0 | $288.8 | $28.21 | 39,788,887.0 | +8.19% |
| 2024-02 | $289.9 | $255.5 | $34.40 | 37,043,748.0 | +17.44% |
| 2024-01 | $251.1 | $231.8 | $19.30 | 31,282,518.0 | +2.18% |
0.33%
0.58%
大文字化:
|
ボリューム (24 時間):