ストックスクリーナーアプリを入手
281.07
1.01%
-2.86
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $287.2 | $277.2 | $9.99 | 188,745.0 | -1.01% |
| 2026-10-15 | $288.3 | $273.5 | $14.83 | 333,406.0 | -3.43% |
| 2026-10-14 | $303.4 | $293.2 | $10.20 | 213,007.0 | -3.89% |
| 2026-10-13 | $307.1 | $298.5 | $8.64 | 212,292.0 | -0.30% |
| 2026-10-12 | $313.0 | $306.0 | $6.98 | 91,357.0 | -1.49% |
| 2026-10-09 | $314.7 | $303.9 | $10.76 | 99,037.0 | +1.23% |
| 2026-10-08 | $316.6 | $305.8 | $10.80 | 166,249.0 | -3.15% |
| 2026-10-07 | $326.6 | $313.9 | $12.75 | 167,288.0 | -4.33% |
| 2026-10-06 | $335.9 | $328.7 | $7.22 | 176,196.0 | -0.24% |
| 2026-10-05 | $339.1 | $326.6 | $12.53 | 293,912.0 | +0.09% |
| 2026-10-02 | $337.8 | $322.2 | $15.60 | 237,350.0 | +5.27% |
| 2026-10-01 | $316.9 | $302.2 | $14.66 | 130,023.0 | +3.15% |
| 2026-09-30 | $309.5 | $304.0 | $5.51 | 174,364.0 | -0.47% |
| 2026-09-29 | $312.3 | $304.4 | $7.82 | 113,779.0 | +0.09% |
| 2026-09-28 | $313.0 | $304.0 | $9.00 | 166,430.0 | -1.28% |
| 2026-09-25 | $316.4 | $306.4 | $9.99 | 182,478.0 | +0.08% |
| 2026-09-24 | $312.0 | $298.4 | $13.60 | 159,541.0 | +1.88% |
| 2026-09-23 | $308.1 | $296.4 | $11.69 | 105,338.0 | +1.56% |
| 2026-09-22 | $303.0 | $294.6 | $8.40 | 169,220.0 | +1.54% |
| 2026-09-21 | $298.7 | $291.9 | $6.77 | 170,350.0 | +1.26% |
| 2026-09-18 | $292.6 | $285.5 | $7.10 | 428,104.0 | +1.95% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $339.1 | $273.5 | $65.61 | 2,308,862.0 | -8.23% |
| 2026-09 | $316.4 | $280.3 | $36.06 | 3,355,176.0 | +3.39% |
| 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% |
1.60%
大文字化:
|
ボリューム (24 時間):