ストックスクリーナーアプリを入手
307.55
2.56%
7.4484
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $309.9 | $298.6 | $11.36 | 73,407.0 | +2.45% |
| 2026-05-05 | $304.6 | $272.4 | $32.18 | 344,932.0 | +3.66% |
| 2026-05-04 | $289.9 | $275.9 | $13.98 | 310,003.0 | +1.25% |
| 2026-05-01 | $292.6 | $283.1 | $9.56 | 206,184.0 | -1.92% |
| 2026-04-30 | $292.7 | $282.2 | $10.52 | 319,550.0 | +3.81% |
| 2026-04-29 | $287.3 | $277.9 | $9.37 | 272,866.0 | -2.48% |
| 2026-04-28 | $293.7 | $286.9 | $6.80 | 219,190.0 | -1.75% |
| 2026-04-27 | $300.7 | $286.9 | $13.81 | 260,754.0 | -0.47% |
| 2026-04-24 | $297.4 | $284.5 | $12.88 | 310,644.0 | +1.98% |
| 2026-04-23 | $290.4 | $283.0 | $7.36 | 220,925.0 | +1.75% |
| 2026-04-22 | $285.8 | $278.9 | $6.88 | 188,330.0 | +0.64% |
| 2026-04-21 | $286.0 | $278.4 | $7.63 | 210,240.0 | -0.49% |
| 2026-04-20 | $284.4 | $278.7 | $5.68 | 197,694.0 | +0.61% |
| 2026-04-17 | $284.7 | $273.3 | $11.38 | 204,955.0 | +3.65% |
| 2026-04-16 | $272.5 | $264.6 | $7.94 | 257,038.0 | +2.27% |
| 2026-04-15 | $276.1 | $260.9 | $15.24 | 386,519.0 | -4.47% |
| 2026-04-14 | $285.7 | $277.8 | $7.82 | 296,219.0 | -2.42% |
| 2026-04-13 | $285.1 | $273.1 | $11.98 | 363,624.0 | +2.51% |
| 2026-04-10 | $280.9 | $276.5 | $4.43 | 269,979.0 | -0.27% |
| 2026-04-09 | $282.9 | $272.4 | $10.52 | 287,304.0 | +1.83% |
| 2026-04-08 | $276.7 | $269.1 | $7.60 | 291,606.0 | +7.54% |
| 2026-04-07 | $256.9 | $249.9 | $7.03 | 364,096.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $309.9 | $272.4 | $37.52 | 934,526.0 | +5.45% |
| 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% |
1.16%
大文字化:
|
ボリューム (24 時間):