ストックスクリーナーアプリを入手
45.09
0.75%
-0.34
Csx Corp (CSX) 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 |
|---|---|---|---|---|---|
| 2026-05-01 | $45.54 | $45.03 | $0.51 | 6,244,434.0 | -0.75% |
| 2026-04-30 | $45.54 | $44.77 | $0.77 | 13,267,758.0 | +1.68% |
| 2026-04-29 | $45.41 | $44.57 | $0.845 | 10,048,728.0 | -1.22% |
| 2026-04-28 | $45.77 | $44.98 | $0.79 | 10,818,940.0 | -0.51% |
| 2026-04-27 | $45.77 | $45.06 | $0.71 | 10,646,432.0 | +0.11% |
| 2026-04-24 | $46.36 | $45.34 | $1.02 | 18,762,562.0 | -1.67% |
| 2026-04-23 | $46.55 | $44.81 | $1.74 | 26,636,450.0 | +6.95% |
| 2026-04-22 | $43.80 | $42.88 | $0.92 | 14,733,979.0 | -0.44% |
| 2026-04-21 | $43.80 | $43.23 | $0.565 | 10,797,970.0 | -0.78% |
| 2026-04-20 | $43.80 | $42.95 | $0.845 | 7,395,881.0 | +0.90% |
| 2026-04-17 | $43.61 | $42.78 | $0.83 | 12,691,930.0 | +1.40% |
| 2026-04-16 | $42.89 | $42.09 | $0.80 | 10,657,246.0 | +1.47% |
| 2026-04-15 | $42.51 | $41.77 | $0.745 | 9,258,350.0 | -0.96% |
| 2026-04-14 | $42.61 | $41.89 | $0.7151 | 9,368,138.0 | +0.38% |
| 2026-04-13 | $42.40 | $41.94 | $0.455 | 7,472,735.0 | +0.26% |
| 2026-04-10 | $42.72 | $42.00 | $0.715 | 8,936,874.0 | -0.59% |
| 2026-04-09 | $43.01 | $42.10 | $0.91 | 12,393,298.0 | +0.83% |
| 2026-04-08 | $42.18 | $41.38 | $0.80 | 16,062,635.0 | +1.74% |
| 2026-04-07 | $41.51 | $41.02 | $0.495 | 12,248,385.0 | -0.14% |
| 2026-04-06 | $41.51 | $40.82 | $0.69 | 6,575,957.0 | +0.63% |
Csx Corp (CSX) 株の年ごとの株価履歴
この詳細な分析では、Csx Corp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CSX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、Csx Corp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Csx Corp (CSX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-05 | $45.54 | $45.03 | $0.51 | 6,244,434.0 | +0.00% |
| 2026-04 | $46.55 | $40.34 | $6.21 | 262,430,606.0 | +9.84% |
| 2026-03 | $43.34 | $37.88 | $5.46 | 292,392,522.0 | -3.84% |
| 2026-02 | $42.81 | $37.38 | $5.43 | 247,972,053.0 | +13.06% |
| 2026-01 | $38.11 | $34.78 | $3.33 | 303,314,063.0 | +4.17% |
2025年のCsx Corp (CSX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $37.54 | $34.33 | $3.21 | 240,456,870.0 | +3.00% |
| 2025-11 | $35.99 | $33.63 | $2.36 | 246,512,653.0 | -1.83% |
| 2025-10 | $37.19 | $34.45 | $2.73 | 318,692,830.0 | +1.44% |
| 2025-09 | $35.92 | $31.80 | $4.12 | 322,452,622.0 | +9.23% |
| 2025-08 | $37.25 | $32.04 | $5.21 | 505,392,702.0 | -8.53% |
| 2025-07 | $36.38 | $32.63 | $3.75 | 412,396,999.0 | +8.92% |
| 2025-06 | $33.09 | $30.85 | $2.24 | 303,988,057.0 | +3.29% |
| 2025-05 | $31.77 | $27.74 | $4.03 | 299,770,943.0 | +12.54% |
| 2025-04 | $29.76 | $26.22 | $3.54 | 373,225,443.0 | -4.62% |
| 2025-03 | $32.40 | $28.98 | $3.42 | 301,762,625.0 | -8.06% |
| 2025-02 | $33.74 | $31.61 | $2.13 | 216,941,362.0 | -2.62% |
| 2025-01 | $34.10 | $31.53 | $2.57 | 303,651,104.0 | +1.86% |
2024年のCsx Corp (CSX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $36.55 | $31.43 | $5.12 | 211,893,959.0 | -12.04% |
| 2024-11 | $37.10 | $33.32 | $3.78 | 218,458,710.0 | +8.65% |
| 2024-10 | $36.19 | $32.84 | $3.35 | 267,451,639.0 | -2.58% |
| 2024-09 | $35.08 | $32.45 | $2.63 | 208,235,427.0 | +0.76% |
| 2024-08 | $35.25 | $32.12 | $3.13 | 221,097,549.0 | -2.36% |
| 2024-07 | $35.63 | $32.07 | $3.56 | 225,655,955.0 | +4.93% |
| 2024-06 | $33.87 | $31.74 | $2.13 | 200,808,414.0 | -0.89% |
| 2024-05 | $34.69 | $32.94 | $1.75 | 241,092,958.0 | +1.60% |
| 2024-04 | $37.00 | $33.13 | $3.87 | 312,082,420.0 | -10.39% |
| 2024-03 | $38.61 | $35.70 | $2.91 | 211,603,365.0 | -2.29% |
| 2024-02 | $40.12 | $35.64 | $4.48 | 241,497,333.0 | +6.27% |
| 2024-01 | $36.12 | $33.45 | $2.67 | 254,350,841.0 | +2.97% |
0.85%
0.02%
大文字化:
|
ボリューム (24 時間):