ストックスクリーナーアプリを入手
296.95
0.57%
1.68
アフターアワーズ：
296.95
Enpro Inc (NPO) 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 |
|---|---|---|---|---|---|
| 2026-09-04 | $301.1 | $294.3 | $6.84 | 104,758.0 | +0.57% |
| 2026-09-03 | $297.6 | $286.6 | $11.06 | 145,117.0 | +1.61% |
| 2026-09-02 | $293.7 | $285.5 | $8.23 | 160,204.0 | +0.91% |
| 2026-09-01 | $298.7 | $287.2 | $11.51 | 113,344.0 | -2.79% |
| 2026-08-31 | $302.1 | $293.0 | $9.17 | 152,759.0 | -0.92% |
| 2026-08-28 | $312.0 | $297.6 | $14.39 | 144,209.0 | -3.13% |
| 2026-08-27 | $312.9 | $303.9 | $9.03 | 119,425.0 | -0.03% |
| 2026-08-26 | $311.5 | $304.7 | $6.79 | 132,288.0 | +1.78% |
| 2026-08-25 | $310.8 | $301.5 | $9.28 | 153,929.0 | -0.39% |
| 2026-08-24 | $315.2 | $304.0 | $11.17 | 166,186.0 | -2.58% |
| 2026-08-21 | $316.2 | $309.5 | $6.74 | 161,199.0 | -0.05% |
| 2026-08-20 | $321.0 | $312.2 | $8.80 | 100,386.0 | -2.14% |
| 2026-08-19 | $333.1 | $317.0 | $16.03 | 179,795.0 | -2.99% |
| 2026-08-18 | $343.1 | $319.1 | $24.04 | 143,053.0 | -4.88% |
| 2026-08-17 | $349.7 | $343.1 | $6.59 | 133,678.0 | +0.87% |
| 2026-08-14 | $343.9 | $333.6 | $10.26 | 128,356.0 | +2.14% |
| 2026-08-13 | $343.4 | $334.5 | $8.96 | 127,501.0 | -1.53% |
| 2026-08-12 | $345.9 | $338.3 | $7.61 | 122,327.0 | +1.45% |
| 2026-08-11 | $344.4 | $333.6 | $10.80 | 180,473.0 | +1.19% |
Enpro Inc (NPO) 株の年ごとの株価履歴
この詳細な分析では、Enpro 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NPO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、Enpro 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Enpro Inc (NPO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $301.1 | $285.5 | $15.63 | 628,181.0 | +0.25% |
| 2026-08 | $349.7 | $293.0 | $56.69 | 3,652,262.0 | -5.64% |
| 2026-07 | $374.5 | $294.0 | $80.46 | 5,334,582.0 | -16.72% |
| 2026-06 | $390.4 | $292.5 | $97.90 | 6,601,194.0 | +22.78% |
| 2026-05 | $327.0 | $272.4 | $54.57 | 4,339,838.0 | +5.30% |
| 2026-04 | $300.7 | $244.7 | $55.96 | 5,750,190.0 | +16.32% |
| 2026-03 | $265.9 | $233.7 | $32.23 | 5,070,170.0 | -3.09% |
| 2026-02 | $286.3 | $237.4 | $48.95 | 4,764,307.0 | +8.32% |
| 2026-01 | $246.3 | $213.6 | $32.66 | 3,333,817.0 | +11.51% |
2025年のEnpro Inc (NPO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $228.6 | $203.3 | $25.25 | 3,730,968.0 | -1.76% |
| 2025-11 | $248.9 | $202.0 | $46.88 | 3,635,121.0 | -3.95% |
| 2025-10 | $236.8 | $212.9 | $23.87 | 4,750,468.0 | +2.66% |
| 2025-09 | $229.1 | $211.3 | $17.78 | 2,533,295.0 | +3.30% |
| 2025-08 | $231.9 | $204.4 | $27.57 | 2,796,960.0 | +2.99% |
| 2025-07 | $218.9 | $189.4 | $29.54 | 2,424,782.0 | +10.89% |
| 2025-06 | $195.0 | $178.2 | $16.78 | 2,987,805.0 | +3.46% |
| 2025-05 | $187.0 | $148.0 | $39.00 | 3,228,283.0 | +23.92% |
| 2025-04 | $165.6 | $133.5 | $32.07 | 3,148,162.0 | -7.66% |
| 2025-03 | $182.9 | $156.0 | $26.98 | 2,776,652.0 | -11.14% |
| 2025-02 | $214.6 | $179.4 | $35.13 | 2,422,130.0 | -1.95% |
| 2025-01 | $188.1 | $158.2 | $29.83 | 1,839,768.0 | +7.68% |
2024年のEnpro Inc (NPO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $197.9 | $170.1 | $27.82 | 2,631,388.0 | -8.88% |
| 2024-11 | $191.1 | $136.7 | $54.38 | 2,630,698.0 | +29.87% |
| 2024-10 | $163.6 | $145.6 | $17.97 | 1,649,101.0 | -10.22% |
| 2024-09 | $165.8 | $141.9 | $23.98 | 1,693,149.0 | +0.84% |
| 2024-08 | $172.8 | $143.1 | $29.67 | 1,803,378.0 | -5.91% |
| 2024-07 | $176.1 | $141.2 | $34.89 | 1,713,736.0 | +17.43% |
| 2024-06 | $154.6 | $142.4 | $12.21 | 2,129,130.0 | -5.02% |
| 2024-05 | $155.6 | $142.5 | $13.15 | 2,337,743.0 | +2.08% |
| 2024-04 | $170.5 | $147.3 | $23.20 | 2,291,391.0 | -11.04% |
| 2024-03 | $170.6 | $150.4 | $20.19 | 1,898,462.0 | +8.31% |
| 2024-02 | $167.2 | $140.0 | $27.20 | 2,069,684.0 | +4.31% |
| 2024-01 | $160.0 | $140.9 | $19.10 | 1,808,385.0 | -4.70% |
0.38%
1.27%
大文字化:
|
ボリューム (24 時間):