ストックスクリーナーアプリを入手
2.615
0.57%
-0.005
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $2.65 | $2.60 | $0.0513 | 409,103.0 | -0.19% |
| 2026-06-15 | $2.79 | $2.56 | $0.23 | 1,606,402.0 | -1.87% |
| 2026-06-12 | $2.73 | $2.66 | $0.07 | 995,849.0 | +0.38% |
| 2026-06-11 | $2.69 | $2.52 | $0.175 | 3,588,767.0 | +1.14% |
| 2026-06-10 | $2.68 | $2.62 | $0.06 | 2,374,604.0 | -2.23% |
| 2026-06-09 | $2.74 | $2.61 | $0.1289 | 3,914,657.0 | +1.13% |
| 2026-06-08 | $2.79 | $2.66 | $0.125 | 4,342,960.0 | -4.66% |
| 2026-06-05 | $2.82 | $2.73 | $0.09 | 2,700,851.0 | -2.79% |
| 2026-06-04 | $2.87 | $2.81 | $0.06 | 1,009,264.0 | +0.70% |
| 2026-06-03 | $2.98 | $2.82 | $0.16 | 6,252,544.0 | -7.17% |
| 2026-06-02 | $3.16 | $3.05 | $0.106 | 1,863,780.0 | +0.33% |
| 2026-06-01 | $3.12 | $2.98 | $0.13 | 2,633,740.0 | +2.00% |
| 2026-05-29 | $3.08 | $2.96 | $0.115 | 6,917,729.0 | -3.54% |
| 2026-05-28 | $3.20 | $3.04 | $0.16 | 3,079,746.0 | -2.20% |
| 2026-05-27 | $3.36 | $3.17 | $0.195 | 2,772,221.0 | -4.79% |
| 2026-05-26 | $3.37 | $3.23 | $0.14 | 2,519,381.0 | -0.60% |
| 2026-05-22 | $3.48 | $3.35 | $0.135 | 1,639,054.0 | -3.17% |
| 2026-05-21 | $3.58 | $3.35 | $0.225 | 1,754,221.0 | +0.58% |
| 2026-05-20 | $3.46 | $3.27 | $0.19 | 3,352,972.0 | +5.83% |
| 2026-05-19 | $3.45 | $3.25 | $0.20 | 2,997,742.0 | -7.65% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $3.16 | $2.52 | $0.64 | 31,692,521.0 | -12.83% |
| 2026-05 | $4.37 | $2.96 | $1.41 | 46,589,367.0 | -25.56% |
| 2026-04 | $4.53 | $3.90 | $0.63 | 39,148,229.0 | -2.18% |
| 2026-03 | $4.87 | $3.81 | $1.05 | 51,003,105.0 | -16.94% |
| 2026-02 | $5.42 | $4.25 | $1.18 | 40,010,068.0 | +9.49% |
| 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% |
2.64%
1.51%
大文字化:
|
ボリューム (24 時間):