ストックスクリーナーアプリを入手
188.02
0.20%
0.37
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $188.2 | $186.6 | $1.52 | 104,236.0 | +0.20% |
| 2024-11-26 | $187.7 | $184.8 | $2.82 | 116,756.0 | -0.73% |
| 2024-11-25 | $190.3 | $184.7 | $5.63 | 143,119.0 | +2.61% |
| 2024-11-22 | $186.1 | $181.4 | $4.71 | 174,932.0 | +2.27% |
| 2024-11-21 | $180.7 | $174.7 | $6.03 | 90,775.0 | +3.32% |
| 2024-11-20 | $174.8 | $171.1 | $3.62 | 184,855.0 | +0.48% |
| 2024-11-19 | $174.0 | $166.4 | $7.61 | 165,779.0 | +2.05% |
| 2024-11-18 | $170.5 | $165.0 | $5.55 | 114,288.0 | +2.55% |
| 2024-11-15 | $166.0 | $163.5 | $2.50 | 162,570.0 | +1.31% |
| 2024-11-14 | $164.6 | $161.4 | $3.25 | 86,394.0 | +0.60% |
| 2024-11-13 | $166.1 | $162.4 | $3.74 | 55,477.0 | -0.35% |
| 2024-11-12 | $166.7 | $162.8 | $3.86 | 87,558.0 | -1.66% |
| 2024-11-11 | $167.4 | $164.9 | $2.53 | 95,453.0 | +1.49% |
| 2024-11-08 | $166.1 | $162.6 | $3.43 | 112,800.0 | +0.01% |
| 2024-11-07 | $165.6 | $162.9 | $2.75 | 107,709.0 | -1.39% |
| 2024-11-06 | $171.2 | $158.0 | $13.17 | 248,755.0 | +11.50% |
| 2024-11-05 | $150.9 | $136.7 | $14.26 | 205,121.0 | +1.44% |
| 2024-11-04 | $149.1 | $146.0 | $3.14 | 209,459.0 | -0.46% |
| 2024-11-01 | $148.4 | $145.5 | $2.97 | 89,535.0 | +1.17% |
| 2024-10-31 | $149.0 | $145.6 | $3.38 | 81,365.0 | -1.61% |
| 2024-10-30 | $150.7 | $147.6 | $3.13 | 95,407.0 | -0.87% |
| 2024-10-29 | $149.8 | $146.6 | $3.23 | 80,989.0 | -0.05% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $190.3 | $136.7 | $53.64 | 2,659,807.0 | +29.13% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $161.7 | $127.4 | $34.25 | 2,299,023.0 | +22.04% |
| 2023-11 | $130.1 | $110.0 | $20.06 | 1,591,150.0 | +15.64% |
| 2023-10 | $128.9 | $106.1 | $22.83 | 1,612,407.0 | -8.36% |
| 2023-09 | $138.2 | $119.7 | $18.51 | 1,663,054.0 | -11.14% |
| 2023-08 | $141.2 | $124.2 | $17.04 | 1,685,312.0 | -1.72% |
| 2023-07 | $144.9 | $130.2 | $14.67 | 1,684,462.0 | +3.93% |
| 2023-06 | $134.8 | $100.8 | $34.04 | 3,682,858.0 | +32.10% |
| 2023-05 | $105.4 | $93.23 | $12.18 | 2,424,997.0 | +7.22% |
| 2023-04 | $104.7 | $92.04 | $12.64 | 1,689,215.0 | -9.26% |
| 2023-03 | $111.5 | $91.74 | $19.76 | 3,072,459.0 | -3.36% |
| 2023-02 | $121.4 | $105.7 | $15.66 | 1,988,813.0 | -11.21% |
| 2023-01 | $121.3 | $107.3 | $14.03 | 1,484,691.0 | +11.39% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $120.2 | $102.1 | $18.09 | 2,938,608.0 | -8.51% |
| 2022-11 | $127.7 | $107.4 | $20.27 | 2,506,757.0 | +11.55% |
| 2022-10 | $108.2 | $85.71 | $22.51 | 1,895,206.0 | +25.32% |
| 2022-09 | $93.27 | $83.69 | $9.58 | 1,748,873.0 | -6.16% |
| 2022-08 | $104.7 | $90.49 | $14.22 | 1,570,986.0 | -3.12% |
| 2022-07 | $93.61 | $76.14 | $17.47 | 1,963,787.0 | +14.10% |
| 2022-06 | $99.95 | $79.90 | $20.05 | 1,958,857.0 | -14.44% |
| 2022-05 | $102.7 | $88.48 | $14.20 | 1,708,293.0 | +2.74% |
| 2022-04 | $102.6 | $92.17 | $10.46 | 1,747,634.0 | -4.62% |
| 2022-03 | $110.5 | $94.02 | $16.48 | 2,259,663.0 | -11.51% |
| 2022-02 | $114.5 | $98.94 | $15.55 | 2,416,826.0 | +5.16% |
| 2022-01 | $117.6 | $99.72 | $17.91 | 2,514,930.0 | -4.59% |
0.86%
0.35%
大文字化:
|
ボリューム (24 時間):