ストックスクリーナーアプリを入手
227.21
4.14%
9.115
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 |
|---|---|---|---|---|---|
| 2025-08-12 | $227.5 | $219.4 | $8.12 | 51,016.0 | +4.18% |
| 2025-08-11 | $219.1 | $214.7 | $4.40 | 154,549.0 | +1.90% |
| 2025-08-08 | $219.0 | $212.8 | $6.17 | 101,191.0 | -0.69% |
| 2025-08-07 | $225.2 | $214.8 | $10.37 | 152,352.0 | -2.44% |
| 2025-08-06 | $226.7 | $219.9 | $6.81 | 124,119.0 | -1.42% |
| 2025-08-05 | $229.5 | $214.3 | $15.28 | 287,822.0 | +4.28% |
| 2025-08-04 | $216.2 | $209.5 | $6.68 | 189,309.0 | +2.37% |
| 2025-08-01 | $210.4 | $204.4 | $6.00 | 172,631.0 | -1.18% |
| 2025-07-31 | $214.5 | $210.1 | $4.37 | 90,175.0 | -0.70% |
| 2025-07-30 | $218.9 | $212.7 | $6.28 | 179,268.0 | -0.38% |
| 2025-07-29 | $214.8 | $211.8 | $3.03 | 200,734.0 | +1.46% |
| 2025-07-28 | $212.1 | $204.7 | $7.38 | 102,332.0 | +1.76% |
| 2025-07-25 | $208.6 | $205.0 | $3.59 | 46,908.0 | +0.89% |
| 2025-07-24 | $206.8 | $203.7 | $3.09 | 74,673.0 | -0.15% |
| 2025-07-23 | $207.1 | $205.5 | $1.61 | 49,063.0 | +2.47% |
| 2025-07-22 | $203.6 | $199.7 | $3.86 | 128,811.0 | -0.52% |
| 2025-07-21 | $206.6 | $202.2 | $4.41 | 102,786.0 | -0.96% |
| 2025-07-18 | $207.0 | $203.3 | $3.65 | 71,453.0 | -0.63% |
| 2025-07-17 | $207.3 | $202.8 | $4.56 | 134,043.0 | +0.91% |
| 2025-07-16 | $204.3 | $199.0 | $5.28 | 97,140.0 | +1.15% |
| 2025-07-15 | $205.7 | $201.5 | $4.11 | 123,790.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $229.5 | $204.4 | $25.17 | 1,232,989.0 | +6.97% |
| 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% |
2.13%
0.15%
大文字化:
|
ボリューム (24 時間):