ストックスクリーナーアプリを入手
5.02
2.98%
0.16
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $5.07 | $4.83 | $0.235 | 890,120.0 | +3.19% |
| 2025-04-21 | $4.93 | $4.82 | $0.115 | 738,814.0 | -1.02% |
| 2025-04-17 | $4.95 | $4.74 | $0.21 | 1,296,954.0 | +3.37% |
| 2025-04-16 | $4.84 | $4.70 | $0.14 | 1,150,346.0 | +0.42% |
| 2025-04-15 | $4.92 | $4.72 | $0.20 | 1,585,660.0 | -3.67% |
| 2025-04-14 | $4.99 | $4.83 | $0.15 | 1,431,811.0 | +2.72% |
| 2025-04-11 | $4.83 | $4.62 | $0.2111 | 1,152,943.0 | +2.14% |
| 2025-04-10 | $4.72 | $4.50 | $0.22 | 2,575,007.0 | +0.43% |
| 2025-04-09 | $4.74 | $4.31 | $0.425 | 3,674,639.0 | +4.95% |
| 2025-04-08 | $4.70 | $4.39 | $0.31 | 2,451,435.0 | -6.92% |
| 2025-04-07 | $5.12 | $4.74 | $0.38 | 1,380,476.0 | -5.17% |
| 2025-04-04 | $5.21 | $4.97 | $0.24 | 1,493,788.0 | -9.21% |
| 2025-04-03 | $5.61 | $5.43 | $0.175 | 1,492,552.0 | +4.14% |
| 2025-04-02 | $5.34 | $5.17 | $0.175 | 663,588.0 | +1.92% |
| 2025-04-01 | $5.33 | $5.18 | $0.155 | 877,443.0 | +0.00% |
| 2025-03-31 | $5.31 | $5.21 | $0.105 | 651,639.0 | -2.97% |
| 2025-03-28 | $5.43 | $5.28 | $0.155 | 895,128.0 | -1.10% |
| 2025-03-27 | $5.56 | $5.36 | $0.20 | 803,323.0 | +0.93% |
| 2025-03-26 | $5.47 | $5.33 | $0.145 | 883,636.0 | -0.19% |
| 2025-03-25 | $5.54 | $5.39 | $0.145 | 789,907.0 | +1.31% |
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。
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 |
|---|---|---|---|---|---|
| 2025-04 | $5.61 | $4.31 | $1.30 | 22,855,576.0 | -3.93% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $16.25 | $13.67 | $2.58 | 6,869,888.0 | +7.70% |
| 2023-11 | $15.33 | $12.77 | $2.56 | 5,897,069.0 | +16.13% |
| 2023-10 | $13.52 | $11.85 | $1.67 | 6,007,679.0 | -7.87% |
| 2023-09 | $15.50 | $13.11 | $2.39 | 4,543,004.0 | -4.36% |
| 2023-08 | $16.64 | $14.16 | $2.48 | 7,382,223.0 | -15.32% |
| 2023-07 | $17.50 | $14.65 | $2.85 | 8,467,034.0 | +12.47% |
| 2023-06 | $15.21 | $11.87 | $3.34 | 10,051,267.0 | +25.91% |
| 2023-05 | $13.32 | $11.20 | $2.13 | 7,404,410.0 | -0.25% |
| 2023-04 | $13.05 | $11.40 | $1.65 | 8,597,933.0 | +0.51% |
| 2023-03 | $12.51 | $10.13 | $2.38 | 9,762,577.0 | +3.23% |
| 2023-02 | $13.52 | $11.22 | $2.30 | 6,472,760.0 | -13.06% |
| 2023-01 | $14.19 | $11.38 | $2.81 | 9,025,883.0 | +0.84% |
1.67%
1.67%
大文字化:
|
ボリューム (24 時間):