ストックスクリーナーアプリを入手
11.74
0.76%
-0.09
アフターアワーズ：
11.73
-0.010
-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 |
|---|---|---|---|---|---|
| 2025-12-15 | $11.88 | $11.63 | $0.2484 | 198,827.0 | -0.76% |
| 2025-12-12 | $11.94 | $11.50 | $0.435 | 325,100.0 | +2.34% |
| 2025-12-11 | $11.68 | $11.30 | $0.38 | 323,327.0 | -1.03% |
| 2025-12-10 | $11.81 | $11.26 | $0.55 | 377,748.0 | +3.09% |
| 2025-12-09 | $11.53 | $11.25 | $0.278 | 114,873.0 | -0.35% |
| 2025-12-08 | $11.67 | $11.23 | $0.443 | 100,114.0 | -1.04% |
| 2025-12-05 | $12.10 | $11.35 | $0.75 | 241,003.0 | -1.58% |
| 2025-12-04 | $11.94 | $11.56 | $0.3749 | 181,215.0 | -0.55% |
| 2025-12-03 | $11.88 | $11.27 | $0.6067 | 649,034.0 | +3.53% |
| 2025-12-02 | $11.75 | $11.25 | $0.50 | 215,207.0 | -1.39% |
| 2025-12-01 | $11.87 | $11.40 | $0.4698 | 159,290.0 | -3.60% |
| 2025-11-28 | $12.09 | $11.64 | $0.45 | 362,774.0 | -2.11% |
| 2025-11-26 | $12.26 | $11.28 | $0.9767 | 360,306.5 | +8.09% |
| 2025-11-25 | $11.59 | $11.03 | $0.5652 | 418,554.1 | -0.18% |
| 2025-11-24 | $11.36 | $10.94 | $0.4264 | 262,571.6 | +0.44% |
| 2025-11-21 | $11.57 | $10.93 | $0.6396 | 182,187.3 | -2.07% |
| 2025-11-20 | $12.09 | $11.47 | $0.6148 | 158,295.9 | -2.85% |
| 2025-11-19 | $12.03 | $11.54 | $0.4858 | 120,278.0 | +0.68% |
| 2025-11-18 | $11.93 | $11.28 | $0.6445 | 162,404.3 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $12.10 | $11.23 | $0.87 | 3,084,565.0 | -1.59% |
| 2025-11 | $12.75 | $10.93 | $1.82 | 4,065,883.9 | -2.74% |
| 2025-10 | $13.41 | $8.84 | $4.57 | 7,321,347.8 | +34.46% |
| 2025-09 | $10.01 | $8.32 | $1.69 | 8,610,960.9 | -9.09% |
| 2025-08 | $11.73 | $9.93 | $1.80 | 4,102,594.0 | -9.16% |
| 2025-07 | $11.93 | $10.13 | $1.79 | 3,601,027.6 | +3.53% |
| 2025-06 | $12.28 | $10.34 | $1.93 | 4,568,827.1 | -10.11% |
| 2025-05 | $12.50 | $10.05 | $2.46 | 3,639,001.1 | +8.92% |
| 2025-04 | $12.45 | $8.78 | $3.67 | 5,272,261.9 | -0.54% |
| 2025-03 | $11.81 | $9.83 | $1.98 | 4,825,797.7 | +4.05% |
| 2025-02 | $12.82 | $10.18 | $2.64 | 4,655,023.1 | -17.29% |
| 2025-01 | $13.97 | $11.79 | $2.18 | 4,369,321.5 | +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 | $14.11 | $10.94 | $3.16 | 6,195,903.9 | -2.09% |
| 2024-11 | $13.07 | $8.92 | $4.14 | 5,987,965.6 | +36.25% |
| 2024-10 | $9.81 | $8.49 | $1.32 | 3,213,282.9 | +9.84% |
| 2024-09 | $9.41 | $7.76 | $1.65 | 3,352,974.8 | +7.87% |
| 2024-08 | $8.30 | $6.51 | $1.79 | 3,196,580.8 | +4.30% |
| 2024-07 | $8.48 | $7.40 | $1.08 | 3,424,405.0 | -6.57% |
| 2024-06 | $10.00 | $7.68 | $2.31 | 3,338,481.2 | -16.97% |
| 2024-05 | $10.66 | $9.14 | $1.52 | 4,343,704.6 | +3.77% |
| 2024-04 | $10.05 | $8.48 | $1.57 | 4,069,073.8 | +6.83% |
| 2024-03 | $8.88 | $7.61 | $1.28 | 3,631,300.5 | +14.05% |
| 2024-02 | $9.40 | $7.66 | $1.74 | 4,055,763.2 | -14.33% |
| 2024-01 | $9.42 | $8.43 | $0.9916 | 3,985,391.9 | -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 | $9.95 | $8.40 | $1.55 | 8,017,852.5 | +4.98% |
| 2023-11 | $10.11 | $7.09 | $3.02 | 6,431,216.9 | +24.90% |
| 2023-10 | $8.59 | $6.11 | $2.48 | 4,236,895.6 | +8.07% |
| 2023-09 | $7.98 | $6.54 | $1.44 | 2,294,896.0 | -16.37% |
| 2023-08 | $8.33 | $6.84 | $1.49 | 3,118,579.5 | +0.50% |
| 2023-07 | $8.38 | $7.46 | $0.9222 | 2,692,090.9 | +2.98% |
| 2023-06 | $9.51 | $6.25 | $3.26 | 4,126,248.4 | +22.31% |
| 2023-05 | $6.68 | $5.45 | $1.23 | 2,899,709.8 | +4.48% |
| 2023-04 | $6.90 | $5.94 | $0.9624 | 2,118,453.7 | -3.14% |
| 2023-03 | $7.68 | $5.74 | $1.94 | 3,067,565.4 | -16.62% |
| 2023-02 | $7.74 | $5.70 | $2.04 | 2,750,306.4 | +11.37% |
| 2023-01 | $7.29 | $5.73 | $1.57 | 3,071,328.1 | +2.54% |
1.21%
0.68%
大文字化:
|
ボリューム (24 時間):