ストックスクリーナーアプリを入手
7.84
2.61%
-0.21
アフターアワーズ：
7.84
Adecoagro S A (AGRO) 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 |
|---|---|---|---|---|---|
| 2025-09-30 | $8.03 | $7.83 | $0.20 | 602,445.0 | -2.61% |
| 2025-09-29 | $8.09 | $7.93 | $0.155 | 569,429.0 | +0.00% |
| 2025-09-26 | $8.12 | $8.01 | $0.11 | 363,437.0 | -0.25% |
| 2025-09-25 | $8.26 | $8.02 | $0.24 | 312,221.0 | -2.18% |
| 2025-09-24 | $8.34 | $8.14 | $0.20 | 418,479.0 | +1.85% |
| 2025-09-23 | $8.30 | $8.09 | $0.21 | 567,019.0 | -1.10% |
| 2025-09-22 | $8.22 | $7.96 | $0.26 | 586,602.0 | +3.67% |
| 2025-09-19 | $8.06 | $7.89 | $0.17 | 640,939.0 | -1.86% |
| 2025-09-18 | $8.31 | $8.03 | $0.28 | 374,112.0 | -1.35% |
| 2025-09-17 | $8.36 | $8.15 | $0.21 | 319,283.0 | -0.61% |
| 2025-09-16 | $8.26 | $8.08 | $0.175 | 319,364.0 | +1.11% |
| 2025-09-15 | $8.13 | $8.02 | $0.111 | 537,061.0 | +0.87% |
| 2025-09-12 | $8.25 | $8.02 | $0.23 | 268,191.0 | -2.07% |
| 2025-09-11 | $8.27 | $8.13 | $0.14 | 242,951.0 | +0.86% |
| 2025-09-10 | $8.15 | $7.92 | $0.23 | 465,508.0 | +2.77% |
| 2025-09-09 | $8.05 | $7.89 | $0.16 | 706,925.0 | -1.12% |
| 2025-09-08 | $8.27 | $8.01 | $0.26 | 716,634.0 | -3.14% |
| 2025-09-05 | $8.33 | $8.13 | $0.2029 | 399,799.0 | +0.00% |
| 2025-09-04 | $8.37 | $8.21 | $0.165 | 331,731.0 | -0.12% |
| 2025-09-03 | $8.36 | $8.21 | $0.155 | 499,702.0 | -0.96% |
Adecoagro S A (AGRO) 株の年ごとの株価履歴
この詳細な分析では、Adecoagro S A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AGRO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、Adecoagro S A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Adecoagro S A (AGRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $8.47 | $7.83 | $0.64 | 10,173,419.0 | -7.33% |
| 2025-08 | $9.30 | $8.15 | $1.15 | 11,836,620.0 | -7.94% |
| 2025-07 | $9.74 | $9.04 | $0.695 | 9,744,651.0 | +0.55% |
| 2025-06 | $9.60 | $8.99 | $0.61 | 8,798,518.0 | -0.76% |
| 2025-05 | $9.62 | $8.45 | $1.17 | 15,475,087.0 | -1.39% |
| 2025-04 | $11.79 | $8.92 | $2.87 | 30,900,721.0 | -16.38% |
| 2025-03 | $11.75 | $10.53 | $1.22 | 18,865,010.0 | +4.59% |
| 2025-02 | $11.13 | $9.33 | $1.80 | 12,852,706.0 | +9.76% |
| 2025-01 | $10.08 | $9.28 | $0.80 | 8,654,250.0 | +3.18% |
2024年のAdecoagro S A (AGRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $11.05 | $9.21 | $1.84 | 10,724,542.0 | -14.31% |
| 2024-11 | $11.67 | $10.39 | $1.28 | 12,134,299.0 | -5.22% |
| 2024-10 | $11.86 | $10.72 | $1.14 | 14,311,229.0 | +3.88% |
| 2024-09 | $12.07 | $10.85 | $1.22 | 17,954,489.0 | +0.54% |
| 2024-08 | $11.90 | $8.72 | $3.18 | 27,671,268.0 | +13.98% |
| 2024-07 | $10.19 | $9.24 | $0.95 | 22,426,596.0 | -0.72% |
| 2024-06 | $9.88 | $8.96 | $0.92 | 13,936,819.0 | -1.12% |
| 2024-05 | $11.51 | $9.67 | $1.84 | 13,530,293.0 | -9.31% |
| 2024-04 | $11.95 | $10.62 | $1.33 | 10,613,370.0 | -1.54% |
| 2024-03 | $11.17 | $9.71 | $1.46 | 8,654,188.0 | +9.76% |
| 2024-02 | $10.65 | $9.48 | $1.17 | 9,302,176.0 | -1.86% |
| 2024-01 | $11.06 | $9.60 | $1.46 | 12,176,757.0 | -7.84% |
2023年のAdecoagro S A (AGRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $12.51 | $10.15 | $2.36 | 16,507,153.0 | -3.14% |
| 2023-11 | $11.85 | $9.82 | $2.03 | 13,819,157.0 | +8.63% |
| 2023-10 | $11.39 | $10.51 | $0.89 | 9,483,243.0 | -9.75% |
| 2023-09 | $11.98 | $11.30 | $0.68 | 8,683,786.0 | +1.83% |
| 2023-08 | $11.62 | $9.01 | $2.61 | 13,662,929.0 | +3.42% |
| 2023-07 | $11.11 | $9.26 | $1.85 | 9,616,370.0 | +18.59% |
| 2023-06 | $10.00 | $8.69 | $1.31 | 10,657,473.0 | +7.09% |
| 2023-05 | $9.51 | $8.12 | $1.39 | 15,342,303.0 | +3.31% |
| 2023-04 | $9.10 | $7.82 | $1.28 | 12,000,286.0 | +4.57% |
| 2023-03 | $8.28 | $7.34 | $0.94 | 11,134,931.0 | -0.37% |
| 2023-02 | $8.90 | $7.55 | $1.35 | 12,304,452.0 | -3.91% |
| 2023-01 | $8.63 | $7.40 | $1.23 | 9,824,983.0 | +1.93% |
0.17%
1.52%
大文字化:
|
ボリューム (24 時間):