ストックスクリーナーアプリを入手
91.84
1.59%
1.51
Entergy Corp (ETR) 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 |
|---|---|---|---|---|---|
| 2025-09-26 | $92.17 | $90.48 | $1.69 | 431,262.0 | +1.62% |
| 2025-09-25 | $91.67 | $90.20 | $1.47 | 2,868,654.0 | -1.38% |
| 2025-09-24 | $91.74 | $90.72 | $1.02 | 2,418,319.0 | +0.81% |
| 2025-09-23 | $90.98 | $88.90 | $2.08 | 2,134,080.0 | +1.80% |
| 2025-09-22 | $89.41 | $88.06 | $1.35 | 2,131,447.0 | +0.64% |
| 2025-09-19 | $89.28 | $87.69 | $1.59 | 4,786,559.0 | +0.96% |
| 2025-09-18 | $88.57 | $87.38 | $1.19 | 2,464,446.0 | -0.40% |
| 2025-09-17 | $88.85 | $87.92 | $0.925 | 2,936,267.0 | -0.09% |
| 2025-09-16 | $90.46 | $88.17 | $2.29 | 1,967,096.0 | -2.14% |
| 2025-09-15 | $90.70 | $89.99 | $0.71 | 1,900,797.0 | -0.11% |
| 2025-09-12 | $90.74 | $89.73 | $1.01 | 2,082,822.0 | +0.48% |
| 2025-09-11 | $89.94 | $88.37 | $1.56 | 2,365,792.0 | +1.61% |
| 2025-09-10 | $88.52 | $86.90 | $1.62 | 2,756,674.0 | +1.64% |
| 2025-09-09 | $87.47 | $86.49 | $0.98 | 1,936,499.0 | +0.21% |
| 2025-09-08 | $88.00 | $86.40 | $1.60 | 3,265,066.0 | -1.05% |
| 2025-09-05 | $88.56 | $86.81 | $1.75 | 1,951,973.0 | -0.49% |
| 2025-09-04 | $89.60 | $87.45 | $2.15 | 3,450,502.0 | +1.12% |
| 2025-09-03 | $87.64 | $86.71 | $0.93 | 1,545,175.0 | -0.24% |
| 2025-09-02 | $88.07 | $86.89 | $1.18 | 1,724,863.0 | -0.77% |
| 2025-08-29 | $88.69 | $87.86 | $0.83 | 1,705,097.0 | -0.05% |
| 2025-08-28 | $89.69 | $87.85 | $1.84 | 5,440,939.0 | -1.59% |
| 2025-08-27 | $90.00 | $88.84 | $1.16 | 1,633,010.0 | -0.04% |
Entergy Corp (ETR) 株の年ごとの株価履歴
この詳細な分析では、Entergy Corp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ETR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、Entergy Corp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Entergy Corp (ETR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $92.17 | $86.40 | $5.77 | 45,118,293.0 | +4.20% |
| 2025-08 | $92.40 | $87.56 | $4.84 | 52,861,897.0 | -2.59% |
| 2025-07 | $91.46 | $80.11 | $11.35 | 57,203,683.0 | +8.79% |
| 2025-06 | $84.21 | $80.50 | $3.71 | 55,766,961.0 | -0.19% |
| 2025-05 | $84.96 | $79.40 | $5.56 | 65,375,534.0 | +0.13% |
| 2025-04 | $87.25 | $75.57 | $11.68 | 90,958,377.0 | -2.71% |
| 2025-03 | $88.02 | $78.94 | $9.08 | 94,382,140.0 | -2.08% |
| 2025-02 | $88.38 | $79.62 | $8.76 | 65,125,375.0 | +7.68% |
| 2025-01 | $84.26 | $74.77 | $9.49 | 77,606,901.0 | +6.94% |
2024年のEntergy Corp (ETR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $78.27 | $73.15 | $5.12 | 57,181,280.0 | -2.99% |
| 2024-11 | $79.03 | $70.22 | $8.82 | 74,676,456.0 | +0.90% |
| 2024-10 | $78.42 | $64.38 | $14.05 | 65,205,516.0 | +17.61% |
| 2024-09 | $65.88 | $60.00 | $5.88 | 79,945,084.0 | +9.05% |
| 2024-08 | $61.80 | $57.58 | $4.23 | 68,182,402.0 | +4.07% |
| 2024-07 | $58.50 | $52.06 | $6.44 | 53,837,620.0 | +8.38% |
| 2024-06 | $56.24 | $52.67 | $3.57 | 62,320,426.0 | -4.88% |
| 2024-05 | $57.14 | $52.52 | $4.62 | 70,364,290.0 | +5.46% |
| 2024-04 | $54.23 | $50.19 | $4.04 | 69,434,362.0 | +0.94% |
| 2024-03 | $52.90 | $49.80 | $3.10 | 51,803,912.0 | +4.05% |
| 2024-02 | $51.55 | $48.08 | $3.47 | 56,576,938.0 | +1.81% |
| 2024-01 | $52.45 | $48.55 | $3.90 | 52,823,914.0 | -1.41% |
2023年のEntergy Corp (ETR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $53.23 | $49.41 | $3.82 | 57,997,840.0 | -0.22% |
| 2023-11 | $51.40 | $47.42 | $3.97 | 75,237,694.0 | +6.09% |
| 2023-10 | $47.98 | $43.55 | $4.43 | 79,207,576.0 | +3.34% |
| 2023-09 | $49.76 | $45.67 | $4.09 | 48,326,184.0 | -2.89% |
| 2023-08 | $51.40 | $47.01 | $4.39 | 71,558,488.0 | -7.25% |
| 2023-07 | $52.88 | $47.85 | $5.02 | 62,057,964.0 | +5.47% |
| 2023-06 | $51.63 | $47.08 | $4.55 | 81,284,104.0 | -0.85% |
| 2023-05 | $54.41 | $47.80 | $6.61 | 49,030,018.0 | -8.72% |
| 2023-04 | $55.95 | $52.44 | $3.52 | 43,819,664.0 | -0.15% |
| 2023-03 | $53.88 | $49.85 | $4.02 | 59,068,308.0 | +4.73% |
| 2023-02 | $55.86 | $51.42 | $4.44 | 58,049,194.0 | -5.00% |
| 2023-01 | $55.85 | $51.59 | $4.27 | 66,166,306.0 | -3.75% |
1.39%
大文字化:
|
ボリューム (24 時間):