ストックスクリーナーアプリを入手
187.13
2.23%
4.08
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 |
|---|---|---|---|---|---|
| 2025-06-03 | $187.3 | $180.9 | $6.36 | 148,811.0 | +2.23% |
| 2025-06-02 | $184.4 | $178.2 | $6.17 | 176,669.0 | -1.13% |
| 2025-05-30 | $185.5 | $180.3 | $5.12 | 227,844.0 | +0.33% |
| 2025-05-29 | $184.6 | $180.5 | $4.11 | 540,859.0 | +2.01% |
| 2025-05-28 | $182.9 | $179.6 | $3.28 | 78,938.0 | -0.78% |
| 2025-05-27 | $182.5 | $177.3 | $5.18 | 87,629.0 | +3.83% |
| 2025-05-23 | $176.8 | $173.6 | $3.20 | 70,260.0 | -1.70% |
| 2025-05-22 | $181.3 | $177.9 | $3.45 | 79,184.0 | -0.97% |
| 2025-05-21 | $185.2 | $179.5 | $5.72 | 154,392.0 | -2.58% |
| 2025-05-20 | $185.3 | $183.4 | $1.87 | 116,536.0 | +0.10% |
| 2025-05-19 | $185.1 | $181.2 | $3.94 | 102,501.0 | +0.15% |
| 2025-05-16 | $185.2 | $180.5 | $4.73 | 118,516.0 | +1.74% |
| 2025-05-15 | $183.5 | $180.9 | $2.61 | 109,167.0 | -0.01% |
| 2025-05-14 | $185.8 | $181.4 | $4.45 | 101,381.0 | -2.65% |
| 2025-05-13 | $187.0 | $182.9 | $4.08 | 144,804.0 | +2.48% |
| 2025-05-12 | $185.1 | $180.8 | $4.22 | 144,047.0 | +4.35% |
| 2025-05-09 | $181.0 | $174.1 | $6.89 | 144,322.0 | -3.25% |
| 2025-05-08 | $181.0 | $175.1 | $5.90 | 180,335.0 | +4.20% |
| 2025-05-07 | $173.5 | $167.6 | $5.92 | 259,632.0 | +3.94% |
| 2025-05-06 | $168.9 | $152.9 | $15.96 | 173,140.0 | +6.86% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $187.3 | $178.2 | $9.04 | 474,291.0 | +1.07% |
| 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% |
1.10%
0.21%
大文字化:
|
ボリューム (24 時間):