ストックスクリーナーアプリを入手
4.67
2.64%
0.12
アフターアワーズ：
4.68
0.010
+0.21%
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 |
|---|---|---|---|---|---|
| 2026-01-28 | $4.72 | $4.54 | $0.18 | 1,752,294.0 | +2.64% |
| 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% |
| 2026-01-20 | $3.92 | $3.76 | $0.165 | 2,872,336.0 | -0.52% |
| 2026-01-16 | $3.87 | $3.71 | $0.155 | 2,171,811.0 | +1.58% |
| 2026-01-15 | $3.90 | $3.78 | $0.12 | 2,432,794.0 | -1.56% |
| 2026-01-14 | $4.04 | $3.83 | $0.20 | 4,213,972.0 | -1.53% |
| 2026-01-13 | $4.00 | $3.88 | $0.12 | 4,019,002.0 | -2.01% |
| 2026-01-12 | $3.99 | $3.87 | $0.12 | 2,711,239.0 | +2.31% |
| 2026-01-09 | $3.91 | $3.81 | $0.10 | 3,019,569.0 | +0.78% |
| 2026-01-08 | $3.88 | $3.81 | $0.07 | 2,573,223.0 | -0.77% |
| 2026-01-07 | $3.90 | $3.82 | $0.08 | 2,400,091.0 | -2.50% |
| 2026-01-06 | $4.04 | $3.90 | $0.135 | 2,829,196.0 | +1.52% |
| 2026-01-05 | $4.04 | $3.93 | $0.105 | 3,256,833.0 | +0.25% |
| 2026-01-02 | $4.03 | $3.92 | $0.11 | 2,154,295.0 | -0.51% |
| 2025-12-31 | $4.01 | $3.94 | $0.07 | 909,216.0 | -1.50% |
| 2025-12-30 | $4.05 | $3.94 | $0.105 | 4,880,068.0 | +2.56% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $4.72 | $3.71 | $1.00 | 47,413,018.0 | +18.23% |
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% |
2.02%
1.37%
大文字化:
|
ボリューム (24 時間):