ストックスクリーナーアプリを入手
4.88
4.95%
0.23
プレマーケット:
4.90
0.02
+0.41%
Cosan S A Adr (CSAN) 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 |
|---|---|---|---|---|---|
| 2026-02-18 | $4.89 | $4.63 | $0.2555 | 2,186,690.0 | +4.95% |
| 2026-02-17 | $4.67 | $4.49 | $0.185 | 1,166,963.0 | -0.85% |
| 2026-02-13 | $4.72 | $4.54 | $0.18 | 2,865,552.0 | -1.47% |
| 2026-02-12 | $5.03 | $4.71 | $0.325 | 4,165,794.0 | -5.37% |
| 2026-02-11 | $5.05 | $4.78 | $0.2697 | 2,939,555.0 | +5.67% |
| 2026-02-10 | $4.80 | $4.57 | $0.235 | 3,804,442.0 | +0.21% |
| 2026-02-09 | $4.75 | $4.57 | $0.1799 | 3,816,836.0 | +7.47% |
| 2026-02-06 | $4.43 | $4.27 | $0.16 | 1,129,697.0 | +3.76% |
| 2026-02-05 | $4.46 | $4.25 | $0.212 | 819,907.0 | -4.27% |
| 2026-02-04 | $4.60 | $4.39 | $0.205 | 1,546,661.0 | -3.26% |
| 2026-02-03 | $4.69 | $4.51 | $0.18 | 1,348,134.0 | +4.55% |
| 2026-02-02 | $4.52 | $4.37 | $0.15 | 1,038,288.0 | -2.87% |
| 2026-01-30 | $4.67 | $4.44 | $0.234 | 2,236,637.0 | -0.88% |
| 2026-01-29 | $4.75 | $4.44 | $0.305 | 1,980,891.0 | -2.35% |
| 2026-01-28 | $4.72 | $4.54 | $0.18 | 2,277,908.0 | +2.86% |
| 2026-01-27 | $4.56 | $4.43 | $0.125 | 2,724,759.0 | +4.84% |
| 2026-01-26 | $4.35 | $4.25 | $0.1014 | 1,298,854.0 | -0.23% |
| 2026-01-23 | $4.36 | $4.17 | $0.1849 | 1,648,966.0 | +2.84% |
| 2026-01-22 | $4.31 | $4.16 | $0.15 | 2,939,551.0 | +4.19% |
| 2026-01-21 | $4.08 | $3.94 | $0.14 | 2,394,233.0 | +6.01% |
Cosan S A Adr (CSAN) 株の年ごとの株価履歴
この詳細な分析では、Cosan S A 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CSAN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、Cosan S A 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Cosan S A Adr (CSAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-02 | $5.05 | $4.25 | $0.802 | 29,015,209.0 | +7.73% |
| 2026-01 | $4.75 | $3.71 | $1.03 | 52,156,160.0 | +14.68% |
2025年のCosan S A Adr (CSAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $5.61 | $3.84 | $1.77 | 43,854,797.0 | -18.00% |
| 2025-11 | $5.36 | $4.29 | $1.07 | 52,922,732.0 | +6.54% |
| 2025-10 | $4.66 | $4.11 | $0.55 | 35,252,696.0 | -0.22% |
| 2025-09 | $6.00 | $4.29 | $1.71 | 56,295,489.0 | +7.48% |
| 2025-08 | $4.41 | $3.80 | $0.61 | 26,606,192.0 | +1.18% |
| 2025-07 | $5.27 | $4.01 | $1.26 | 31,366,624.0 | -16.24% |
| 2025-06 | $6.25 | $4.89 | $1.36 | 31,444,033.0 | -13.38% |
| 2025-05 | $6.07 | $5.11 | $0.9632 | 32,600,797.0 | +6.39% |
| 2025-04 | $5.61 | $4.31 | $1.30 | 31,855,350.0 | +4.98% |
| 2025-03 | $5.73 | $4.71 | $1.02 | 18,830,489.0 | +8.52% |
| 2025-02 | $5.63 | $4.77 | $0.865 | 20,629,175.0 | -10.76% |
| 2025-01 | $6.00 | $5.01 | $0.9899 | 24,354,646.0 | -0.92% |
2024年のCosan S A Adr (CSAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.74 | $5.25 | $1.49 | 25,433,816.0 | -18.76% |
| 2024-11 | $8.64 | $6.23 | $2.41 | 14,063,173.0 | -18.70% |
| 2024-10 | $10.12 | $8.01 | $2.11 | 12,682,856.0 | -14.96% |
| 2024-09 | $9.87 | $8.76 | $1.11 | 12,006,352.0 | +0.63% |
| 2024-08 | $10.36 | $8.69 | $1.67 | 10,828,869.0 | +0.85% |
| 2024-07 | $10.64 | $9.36 | $1.29 | 9,656,915.0 | -3.29% |
| 2024-06 | $10.56 | $9.06 | $1.50 | 8,182,716.0 | -7.06% |
| 2024-05 | $11.75 | $10.38 | $1.37 | 7,591,712.0 | -5.50% |
| 2024-04 | $12.94 | $10.70 | $2.24 | 12,957,286.0 | -14.36% |
| 2024-03 | $13.71 | $12.71 | $1.01 | 4,381,686.0 | -5.61% |
| 2024-02 | $15.25 | $13.57 | $1.68 | 4,622,277.0 | -7.17% |
| 2024-01 | $16.45 | $14.19 | $2.26 | 4,149,165.0 | -5.62% |
0.50%
2.21%
大文字化:
|
ボリューム (24 時間):