ストックスクリーナーアプリを入手
150.84
8.67%
-14.08
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $155.4 | $147.3 | $8.05 | 64,578.0 | -8.66% |
| 2025-04-02 | $165.6 | $156.9 | $8.66 | 118,462.0 | +3.16% |
| 2025-04-01 | $162.5 | $157.6 | $4.81 | 118,918.0 | -1.19% |
| 2025-03-31 | $164.1 | $156.0 | $8.09 | 444,824.0 | -0.89% |
| 2025-03-28 | $175.3 | $162.8 | $12.48 | 119,094.0 | -6.45% |
| 2025-03-27 | $176.0 | $171.7 | $4.34 | 120,250.0 | +0.07% |
| 2025-03-26 | $181.9 | $173.7 | $8.25 | 77,354.0 | -2.85% |
| 2025-03-25 | $181.0 | $178.4 | $2.59 | 101,431.0 | -0.22% |
| 2025-03-24 | $180.0 | $175.8 | $4.17 | 75,610.0 | +4.42% |
| 2025-03-21 | $173.3 | $170.2 | $3.10 | 221,027.0 | -0.98% |
| 2025-03-20 | $176.3 | $173.1 | $3.19 | 71,246.0 | -1.02% |
| 2025-03-19 | $176.5 | $170.8 | $5.74 | 78,708.0 | +2.17% |
| 2025-03-18 | $178.9 | $169.3 | $9.62 | 218,305.0 | -3.38% |
| 2025-03-17 | $178.6 | $174.8 | $3.77 | 119,961.0 | +1.35% |
| 2025-03-14 | $175.9 | $169.0 | $6.91 | 106,410.0 | +3.71% |
| 2025-03-13 | $171.4 | $167.0 | $4.46 | 169,208.0 | -0.64% |
| 2025-03-12 | $171.9 | $169.4 | $2.45 | 105,372.0 | +0.19% |
| 2025-03-11 | $172.3 | $166.8 | $5.48 | 135,805.0 | +0.54% |
| 2025-03-10 | $173.8 | $167.4 | $6.35 | 104,550.0 | -4.24% |
| 2025-03-07 | $176.8 | $171.6 | $5.19 | 95,748.0 | +0.70% |
| 2025-03-06 | $177.7 | $174.3 | $3.35 | 92,758.0 | -1.10% |
| 2025-03-05 | $178.1 | $174.7 | $3.38 | 95,643.0 | +1.54% |
| 2025-03-04 | $177.7 | $174.7 | $2.93 | 73,315.0 | -1.86% |
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。
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 |
|---|---|---|---|---|---|
| 2025-04 | $165.6 | $147.3 | $18.22 | 301,958.0 | -6.90% |
| 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% |
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% |
4.71%
1.39%
大文字化:
|
ボリューム (24 時間):