ストックスクリーナーアプリを入手
11.52
1.14%
0.13
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $11.76 | $11.34 | $0.42 | 127,226.0 | +1.14% |
| 2026-10-15 | $11.44 | $10.99 | $0.45 | 223,120.0 | +2.06% |
| 2026-10-14 | $11.68 | $11.10 | $0.58 | 109,155.0 | -3.88% |
| 2026-10-13 | $11.91 | $11.50 | $0.41 | 117,424.0 | +0.43% |
| 2026-10-12 | $11.61 | $11.38 | $0.23 | 118,919.0 | +1.23% |
| 2026-10-09 | $11.70 | $11.40 | $0.295 | 106,742.0 | -1.38% |
| 2026-10-08 | $11.90 | $11.41 | $0.49 | 164,198.0 | -0.43% |
| 2026-10-07 | $12.12 | $11.63 | $0.49 | 105,563.0 | -4.12% |
| 2026-10-06 | $12.30 | $11.96 | $0.34 | 200,130.0 | +2.10% |
| 2026-10-05 | $12.00 | $11.34 | $0.66 | 181,141.0 | +4.76% |
| 2026-10-02 | $11.45 | $11.11 | $0.34 | 295,547.0 | -0.18% |
| 2026-10-01 | $11.71 | $11.13 | $0.575 | 332,567.0 | -1.30% |
| 2026-09-30 | $11.79 | $11.39 | $0.39 | 363,860.0 | -1.12% |
| 2026-09-29 | $12.07 | $11.63 | $0.445 | 393,844.0 | -2.43% |
| 2026-09-28 | $12.68 | $11.81 | $0.87 | 600,404.0 | -6.14% |
| 2026-09-25 | $12.77 | $12.54 | $0.23 | 208,178.0 | -0.24% |
| 2026-09-24 | $12.83 | $12.62 | $0.21 | 178,813.0 | +0.24% |
| 2026-09-23 | $12.78 | $12.29 | $0.49 | 308,694.0 | +2.50% |
| 2026-09-22 | $12.89 | $12.38 | $0.508 | 434,939.0 | -2.67% |
| 2026-09-21 | $12.88 | $12.52 | $0.365 | 304,304.0 | -0.16% |
| 2026-09-18 | $12.88 | $12.58 | $0.30 | 340,902.0 | -0.55% |
| 2026-09-17 | $12.88 | $12.00 | $0.885 | 465,882.0 | +6.74% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $12.30 | $10.99 | $1.31 | 2,081,732.0 | +0.09% |
| 2026-09 | $12.89 | $11.38 | $1.51 | 6,503,494.0 | +0.09% |
| 2026-08 | $11.59 | $10.26 | $1.33 | 4,746,785.0 | +2.59% |
| 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 | 4,065,886.0 | -2.74% |
| 2025-10 | $13.41 | $8.84 | $4.57 | 7,321,347.0 | +34.46% |
| 2025-09 | $10.01 | $8.32 | $1.69 | 8,610,962.0 | -9.09% |
| 2025-08 | $11.73 | $9.93 | $1.80 | 4,102,594.0 | -9.16% |
| 2025-07 | $11.93 | $10.13 | $1.79 | 3,601,029.0 | +3.53% |
| 2025-06 | $12.28 | $10.34 | $1.93 | 4,568,828.0 | -10.11% |
| 2025-05 | $12.50 | $10.05 | $2.46 | 3,639,000.0 | +8.92% |
| 2025-04 | $12.45 | $8.78 | $3.67 | 5,272,262.0 | -0.54% |
| 2025-03 | $11.81 | $9.83 | $1.98 | 4,825,798.0 | +4.05% |
| 2025-02 | $12.82 | $10.18 | $2.64 | 4,655,025.0 | -17.29% |
| 2025-01 | $13.97 | $11.79 | $2.18 | 4,369,320.0 | +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 | $14.11 | $10.94 | $3.16 | 6,195,902.0 | -2.09% |
| 2024-11 | $13.07 | $8.92 | $4.14 | 5,987,966.0 | +36.25% |
| 2024-10 | $9.81 | $8.49 | $1.32 | 3,213,283.0 | +9.84% |
| 2024-09 | $9.41 | $7.76 | $1.65 | 3,352,975.0 | +7.87% |
| 2024-08 | $8.30 | $6.51 | $1.79 | 3,196,580.0 | +4.30% |
| 2024-07 | $8.48 | $7.40 | $1.08 | 3,424,404.0 | -6.57% |
| 2024-06 | $10.00 | $7.68 | $2.31 | 3,338,482.0 | -16.97% |
| 2024-05 | $10.66 | $9.14 | $1.52 | 4,343,702.0 | +3.77% |
| 2024-04 | $10.05 | $8.48 | $1.57 | 4,069,075.0 | +6.83% |
| 2024-03 | $8.88 | $7.61 | $1.28 | 3,631,302.0 | +14.05% |
| 2024-02 | $9.40 | $7.66 | $1.74 | 4,055,764.0 | -14.33% |
| 2024-01 | $9.42 | $8.43 | $0.9916 | 3,985,391.0 | -3.59% |
5.74%
0.41%
大文字化:
|
ボリューム (24 時間):