ストックスクリーナーアプリを入手
209.86
0.38%
-0.79
アフターアワーズ：
209.86
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 |
|---|---|---|---|---|---|
| 2025-11-14 | $212.5 | $206.6 | $5.94 | 188,755.0 | -0.38% |
| 2025-11-13 | $220.0 | $209.4 | $10.61 | 218,757.0 | -3.85% |
| 2025-11-12 | $223.3 | $215.3 | $7.94 | 248,706.0 | +2.34% |
| 2025-11-11 | $217.5 | $212.7 | $4.77 | 179,034.0 | -0.25% |
| 2025-11-10 | $218.9 | $210.6 | $8.32 | 245,143.0 | +0.73% |
| 2025-11-07 | $214.9 | $209.0 | $5.95 | 192,525.0 | +0.17% |
| 2025-11-06 | $231.1 | $212.5 | $18.61 | 208,177.0 | -6.49% |
| 2025-11-05 | $229.2 | $217.7 | $11.55 | 164,435.0 | +3.48% |
| 2025-11-04 | $248.9 | $216.9 | $31.94 | 221,640.0 | -6.01% |
| 2025-11-03 | $234.3 | $222.7 | $11.62 | 258,167.0 | +0.80% |
| 2025-10-31 | $235.0 | $223.3 | $11.69 | 408,140.0 | +2.68% |
| 2025-10-30 | $230.8 | $223.8 | $6.98 | 204,764.0 | -0.59% |
| 2025-10-29 | $231.7 | $224.5 | $7.20 | 285,701.0 | +0.48% |
| 2025-10-28 | $229.2 | $222.2 | $6.94 | 171,769.0 | -1.56% |
| 2025-10-27 | $236.8 | $229.5 | $7.34 | 216,099.0 | -1.55% |
| 2025-10-24 | $235.2 | $231.9 | $3.37 | 110,017.0 | +0.69% |
| 2025-10-23 | $233.4 | $227.7 | $5.74 | 158,180.0 | +1.17% |
| 2025-10-22 | $233.1 | $226.9 | $6.15 | 171,462.0 | -1.16% |
| 2025-10-21 | $236.1 | $228.9 | $7.13 | 92,020.0 | -0.94% |
| 2025-10-20 | $235.9 | $229.9 | $6.00 | 81,545.0 | +2.29% |
| 2025-10-17 | $230.8 | $223.6 | $7.20 | 208,679.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $248.9 | $206.6 | $42.31 | 2,314,094.0 | -9.55% |
| 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% |
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% |
3.08%
大文字化:
|
ボリューム (24 時間):