ストックスクリーナーアプリを入手
4.21
0.48%
0.02
プレマーケット:
4.26
0.05
+1.19%
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 |
|---|---|---|---|---|---|
| 2026-04-20 | $4.23 | $4.13 | $0.095 | 2,008,328.0 | +0.48% |
| 2026-04-17 | $4.44 | $4.17 | $0.275 | 2,573,703.0 | -1.41% |
| 2026-04-16 | $4.36 | $4.25 | $0.11 | 1,470,619.0 | -1.85% |
| 2026-04-15 | $4.45 | $4.30 | $0.15 | 948,484.0 | -0.69% |
| 2026-04-14 | $4.51 | $4.33 | $0.19 | 1,936,562.0 | -0.68% |
| 2026-04-13 | $4.40 | $4.25 | $0.155 | 877,471.0 | -0.90% |
| 2026-04-10 | $4.53 | $4.35 | $0.18 | 1,446,449.0 | +2.78% |
| 2026-04-09 | $4.31 | $4.14 | $0.17 | 2,627,403.0 | +5.90% |
| 2026-04-08 | $4.32 | $4.05 | $0.265 | 2,437,329.0 | +0.25% |
| 2026-04-07 | $4.07 | $3.98 | $0.095 | 1,344,131.0 | -1.46% |
| 2026-04-06 | $4.22 | $4.10 | $0.12 | 1,011,258.0 | -1.67% |
| 2026-04-02 | $4.22 | $4.02 | $0.20 | 1,564,670.0 | -0.71% |
| 2026-04-01 | $4.37 | $4.19 | $0.18 | 3,316,584.0 | +2.43% |
| 2026-03-31 | $4.14 | $3.96 | $0.185 | 2,198,934.0 | +7.29% |
| 2026-03-30 | $3.94 | $3.81 | $0.125 | 1,137,923.0 | -0.52% |
| 2026-03-27 | $3.97 | $3.84 | $0.13 | 993,602.0 | -3.50% |
| 2026-03-26 | $4.12 | $3.96 | $0.155 | 1,861,755.0 | -3.85% |
| 2026-03-25 | $4.22 | $4.03 | $0.19 | 2,889,833.0 | +2.97% |
| 2026-03-24 | $4.06 | $3.91 | $0.1499 | 7,978,845.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $4.53 | $3.98 | $0.555 | 25,571,319.0 | +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% |
1.59%
大文字化:
|
ボリューム (24 時間):