ストックスクリーナーアプリを入手
102.80
0.30%
0.31
アフターアワーズ：
102.80
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 |
|---|---|---|---|---|---|
| 2026-10-09 | $103.0 | $102.2 | $0.70 | 2,161,256.0 | +0.30% |
| 2026-10-08 | $103.0 | $101.7 | $1.27 | 3,305,322.0 | -0.30% |
| 2026-10-07 | $103.3 | $102.0 | $1.26 | 2,228,383.0 | -0.44% |
| 2026-10-06 | $103.3 | $101.0 | $2.30 | 2,925,256.0 | +2.41% |
| 2026-10-05 | $101.5 | $99.83 | $1.65 | 2,128,141.0 | -0.09% |
| 2026-10-02 | $102.0 | $100.3 | $1.67 | 2,641,519.0 | +0.51% |
| 2026-10-01 | $100.7 | $97.89 | $2.78 | 4,059,181.0 | +1.15% |
| 2026-09-30 | $100.7 | $99.17 | $1.56 | 3,796,167.0 | -0.50% |
| 2026-09-29 | $100.0 | $97.04 | $2.99 | 3,958,931.0 | +1.69% |
| 2026-09-28 | $98.28 | $96.92 | $1.36 | 2,367,563.0 | -0.48% |
| 2026-09-25 | $98.75 | $97.03 | $1.72 | 3,318,054.0 | +0.42% |
| 2026-09-24 | $100.1 | $97.96 | $2.18 | 2,461,435.0 | -1.08% |
| 2026-09-23 | $100.8 | $98.84 | $1.95 | 2,766,730.0 | -1.91% |
| 2026-09-22 | $102.1 | $100.9 | $1.14 | 2,759,009.0 | -0.41% |
| 2026-09-21 | $102.7 | $101.2 | $1.53 | 2,758,806.0 | -0.42% |
| 2026-09-18 | $103.2 | $101.6 | $1.54 | 6,128,008.0 | -1.26% |
| 2026-09-17 | $103.4 | $102.0 | $1.41 | 2,593,326.0 | +0.97% |
| 2026-09-16 | $103.9 | $101.7 | $2.22 | 2,870,749.0 | -0.58% |
| 2026-09-15 | $104.1 | $102.5 | $1.62 | 2,230,979.0 | -0.69% |
| 2026-09-14 | $105.6 | $102.7 | $2.93 | 3,872,324.0 | -1.60% |
| 2026-09-11 | $107.4 | $104.9 | $2.52 | 4,179,385.0 | -0.38% |
| 2026-09-10 | $107.8 | $105.7 | $2.07 | 1,998,931.0 | -1.34% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $103.3 | $97.89 | $5.41 | 21,610,314.0 | +3.57% |
| 2026-09 | $109.0 | $96.92 | $12.12 | 65,202,457.0 | -6.63% |
| 2026-08 | $110.3 | $104.3 | $5.98 | 42,500,422.0 | -1.24% |
| 2026-07 | $116.9 | $107.6 | $9.33 | 59,847,033.0 | -6.29% |
| 2026-06 | $116.7 | $104.9 | $11.78 | 71,679,923.0 | +5.33% |
| 2026-05 | $118.4 | $108.3 | $10.17 | 81,538,819.0 | -7.51% |
| 2026-04 | $118.2 | $109.6 | $8.60 | 59,665,819.0 | +4.94% |
| 2026-03 | $112.5 | $99.24 | $13.29 | 64,406,794.0 | +4.90% |
| 2026-02 | $107.2 | $95.11 | $12.10 | 56,865,192.0 | +11.70% |
| 2026-01 | $98.00 | $90.92 | $7.08 | 48,761,414.0 | +3.74% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $96.99 | $90.87 | $6.12 | 57,508,226.0 | -4.26% |
| 2025-11 | $98.46 | $92.74 | $5.72 | 48,318,037.0 | +1.49% |
| 2025-10 | $98.58 | $92.35 | $6.23 | 63,538,754.0 | +3.11% |
| 2025-09 | $93.92 | $86.40 | $7.52 | 54,176,208.0 | +5.79% |
| 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% |
0.57%
0.18%
大文字化:
|
ボリューム (24 時間):