ストックスクリーナーアプリを入手
12.00
1.58%
0.09
Cresud Adr (CRESY) 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 |
|---|---|---|---|---|---|
| 2025-11-05 | $12.22 | $11.92 | $0.30 | 35,657.0 | +0.08% |
| 2025-11-04 | $12.38 | $11.85 | $0.53 | 260,141.0 | -3.80% |
| 2025-11-03 | $12.86 | $12.31 | $0.55 | 228,573.0 | +0.08% |
| 2025-10-31 | $12.55 | $11.90 | $0.65 | 393,409.0 | +5.46% |
| 2025-10-30 | $12.16 | $11.70 | $0.46 | 169,672.0 | -3.66% |
| 2025-10-29 | $12.64 | $12.00 | $0.64 | 327,944.0 | +0.62% |
| 2025-10-28 | $12.48 | $11.61 | $0.8675 | 489,191.0 | +1.85% |
| 2025-10-27 | $13.52 | $10.88 | $2.64 | 1,517,930.0 | +26.79% |
| 2025-10-24 | $9.60 | $9.30 | $0.30 | 183,568.0 | -1.47% |
| 2025-10-23 | $9.59 | $9.24 | $0.35 | 358,148.0 | +2.92% |
| 2025-10-22 | $9.32 | $8.91 | $0.41 | 206,081.0 | -0.86% |
| 2025-10-21 | $9.74 | $9.28 | $0.46 | 176,266.0 | -2.10% |
| 2025-10-20 | $9.83 | $9.46 | $0.37 | 185,178.0 | -0.63% |
| 2025-10-17 | $9.69 | $9.50 | $0.19 | 109,646.0 | +0.10% |
| 2025-10-16 | $9.90 | $9.45 | $0.4499 | 229,906.0 | -1.14% |
| 2025-10-15 | $9.98 | $9.57 | $0.41 | 229,072.0 | +0.94% |
| 2025-10-14 | $10.10 | $9.55 | $0.55 | 338,123.0 | -4.10% |
| 2025-10-13 | $10.24 | $9.64 | $0.60 | 162,416.0 | +4.82% |
| 2025-10-10 | $10.07 | $9.52 | $0.55 | 236,410.0 | -5.17% |
| 2025-10-09 | $10.26 | $9.52 | $0.74 | 398,487.0 | +6.57% |
| 2025-10-08 | $9.52 | $9.29 | $0.23 | 322,534.0 | +1.29% |
| 2025-10-07 | $9.33 | $9.11 | $0.22 | 144,198.0 | +0.43% |
Cresud Adr (CRESY) 株の年ごとの株価履歴
この詳細な分析では、Cresud Adr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CRESY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、Cresud Adr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Cresud Adr (CRESY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $12.86 | $11.85 | $1.01 | 524,371.0 | -3.64% |
| 2025-10 | $13.52 | $8.91 | $4.61 | 7,259,932.0 | +34.46% |
| 2025-09 | $10.09 | $8.39 | $1.70 | 8,538,727.0 | -9.09% |
| 2025-08 | $11.83 | $10.01 | $1.82 | 4,068,179.0 | -9.16% |
| 2025-07 | $12.03 | $10.22 | $1.81 | 3,570,820.0 | +3.53% |
| 2025-06 | $12.38 | $10.43 | $1.95 | 4,530,501.0 | -10.11% |
| 2025-05 | $12.61 | $10.13 | $2.48 | 3,608,475.0 | +8.92% |
| 2025-04 | $12.56 | $8.86 | $3.71 | 5,228,035.0 | -0.54% |
| 2025-03 | $11.91 | $9.91 | $2.00 | 4,785,316.0 | +4.05% |
| 2025-02 | $12.93 | $10.27 | $2.66 | 4,615,974.0 | -17.29% |
| 2025-01 | $14.09 | $11.89 | $2.20 | 4,332,669.0 | +1.66% |
2024年のCresud Adr (CRESY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.22 | $11.04 | $3.19 | 6,143,929.0 | -2.09% |
| 2024-11 | $13.18 | $9.00 | $4.18 | 5,937,735.0 | +36.25% |
| 2024-10 | $9.89 | $8.56 | $1.33 | 3,186,328.0 | +9.84% |
| 2024-09 | $9.49 | $7.83 | $1.66 | 3,324,848.0 | +7.87% |
| 2024-08 | $8.37 | $6.56 | $1.81 | 3,169,766.0 | +4.30% |
| 2024-07 | $8.55 | $7.46 | $1.09 | 3,395,679.0 | -6.57% |
| 2024-06 | $10.08 | $7.75 | $2.33 | 3,310,476.0 | -16.97% |
| 2024-05 | $10.75 | $9.22 | $1.53 | 4,307,267.0 | +3.77% |
| 2024-04 | $10.13 | $8.55 | $1.58 | 4,034,940.0 | +6.83% |
| 2024-03 | $8.96 | $7.67 | $1.29 | 3,600,839.0 | +14.05% |
| 2024-02 | $9.48 | $7.72 | $1.76 | 4,021,741.0 | -14.33% |
| 2024-01 | $9.50 | $8.50 | $1.00 | 3,951,960.0 | -3.59% |
2023年のCresud Adr (CRESY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.04 | $8.47 | $1.56 | 7,950,594.0 | +4.98% |
| 2023-11 | $10.19 | $7.15 | $3.04 | 6,377,268.0 | +24.90% |
| 2023-10 | $8.66 | $6.16 | $2.50 | 4,201,354.0 | +8.07% |
| 2023-09 | $8.05 | $6.60 | $1.45 | 2,275,645.0 | -16.37% |
| 2023-08 | $8.40 | $6.90 | $1.50 | 3,092,419.0 | +0.50% |
| 2023-07 | $8.45 | $7.52 | $0.93 | 2,669,508.0 | +2.98% |
| 2023-06 | $9.59 | $6.30 | $3.29 | 4,091,635.0 | +22.31% |
| 2023-05 | $6.74 | $5.50 | $1.24 | 2,875,385.3 | +4.48% |
| 2023-04 | $6.96 | $5.99 | $0.9706 | 2,100,682.9 | -3.14% |
| 2023-03 | $7.75 | $5.78 | $1.96 | 3,041,832.8 | -16.62% |
| 2023-02 | $7.80 | $5.75 | $2.06 | 2,727,235.2 | +11.37% |
| 2023-01 | $7.35 | $5.77 | $1.58 | 3,045,563.9 | +2.54% |
0.11%
0.58%
大文字化:
|
ボリューム (24 時間):