ストックスクリーナーアプリを入手
10.61
0.38%
0.04
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $10.71 | $10.45 | $0.26 | 84,285.0 | +0.38% |
| 2026-08-14 | $10.68 | $10.44 | $0.24 | 174,941.0 | -0.28% |
| 2026-08-13 | $10.80 | $10.50 | $0.30 | 126,185.0 | -0.93% |
| 2026-08-12 | $10.79 | $10.58 | $0.2139 | 155,208.0 | +1.13% |
| 2026-08-11 | $10.97 | $10.48 | $0.495 | 232,344.0 | -2.13% |
| 2026-08-10 | $10.96 | $10.65 | $0.3062 | 218,099.0 | -0.83% |
| 2026-08-07 | $10.93 | $10.63 | $0.30 | 314,421.0 | +0.93% |
| 2026-08-06 | $11.19 | $10.76 | $0.43 | 167,706.0 | -2.35% |
| 2026-08-05 | $11.15 | $10.93 | $0.2247 | 113,783.0 | +0.45% |
| 2026-08-04 | $11.30 | $10.88 | $0.425 | 230,797.0 | -1.96% |
| 2026-08-03 | $11.29 | $11.00 | $0.29 | 171,451.0 | +0.18% |
| 2026-07-31 | $11.80 | $11.18 | $0.617 | 270,473.0 | -3.45% |
| 2026-07-30 | $11.68 | $11.28 | $0.40 | 172,474.0 | +2.20% |
| 2026-07-29 | $11.52 | $11.13 | $0.39 | 353,419.0 | -0.26% |
| 2026-07-28 | $11.59 | $11.22 | $0.37 | 342,014.0 | -1.77% |
| 2026-07-27 | $11.60 | $11.21 | $0.385 | 180,164.0 | +3.62% |
| 2026-07-24 | $11.31 | $11.08 | $0.235 | 259,084.0 | -0.27% |
| 2026-07-23 | $11.68 | $11.18 | $0.50 | 193,113.0 | -4.43% |
| 2026-07-22 | $11.78 | $11.18 | $0.60 | 533,211.0 | +4.63% |
| 2026-07-21 | $11.37 | $10.61 | $0.7575 | 205,386.0 | +4.37% |
| 2026-07-20 | $10.92 | $10.53 | $0.39 | 240,917.0 | +0.09% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $11.30 | $10.44 | $0.86 | 1,989,220.0 | -5.35% |
| 2026-07 | $11.80 | $10.39 | $1.40 | 7,164,334.0 | +0.00% |
| 2026-06 | $12.80 | $10.85 | $1.95 | 5,494,599.0 | -5.88% |
| 2026-05 | $12.10 | $10.31 | $1.79 | 5,547,841.0 | +5.87% |
| 2026-04 | $12.82 | $10.78 | $2.04 | 5,657,235.0 | -11.56% |
| 2026-03 | $12.86 | $10.50 | $2.36 | 6,353,438.0 | +11.78% |
| 2026-02 | $13.79 | $11.05 | $2.74 | 3,989,887.0 | -15.77% |
| 2026-01 | $14.21 | $11.63 | $2.58 | 5,164,705.0 | +6.97% |
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 | $12.74 | $11.12 | $1.62 | 6,190,811.0 | +6.04% |
| 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% |
0.46%
5.07%
大文字化:
|
ボリューム (24 時間):