ストックスクリーナーアプリを入手
27.21
2.79%
-0.78
アフターアワーズ：
27.30
0.09
+0.33%
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $27.73 | $26.95 | $0.785 | 26,478,880.0 | -2.79% |
| 2025-04-03 | $28.98 | $27.90 | $1.08 | 21,165,524.0 | -5.88% |
| 2025-04-02 | $29.76 | $29.14 | $0.62 | 9,454,663.0 | +0.68% |
| 2025-04-01 | $29.57 | $29.04 | $0.53 | 11,167,250.0 | +0.37% |
| 2025-03-31 | $29.66 | $29.01 | $0.645 | 21,236,287.0 | +1.10% |
| 2025-03-28 | $29.93 | $29.09 | $0.84 | 9,589,451.0 | -2.71% |
| 2025-03-27 | $30.00 | $29.57 | $0.435 | 9,901,494.0 | +0.07% |
| 2025-03-26 | $29.95 | $29.26 | $0.685 | 12,946,188.0 | +1.25% |
| 2025-03-25 | $29.84 | $29.47 | $0.37 | 10,738,420.0 | -1.07% |
| 2025-03-24 | $29.94 | $29.57 | $0.365 | 12,874,878.0 | +0.95% |
| 2025-03-21 | $29.83 | $29.46 | $0.37 | 23,997,902.0 | -1.37% |
| 2025-03-20 | $30.16 | $29.75 | $0.415 | 14,560,088.0 | -0.30% |
| 2025-03-19 | $30.37 | $29.99 | $0.38 | 11,155,696.0 | -0.63% |
| 2025-03-18 | $30.50 | $29.99 | $0.51 | 9,663,397.0 | -0.23% |
| 2025-03-17 | $30.40 | $29.92 | $0.48 | 8,560,140.0 | +1.07% |
| 2025-03-14 | $30.05 | $29.22 | $0.83 | 16,048,071.0 | +3.02% |
| 2025-03-13 | $29.74 | $28.98 | $0.76 | 15,418,596.0 | -1.42% |
| 2025-03-12 | $29.74 | $29.29 | $0.455 | 13,647,222.0 | +0.10% |
| 2025-03-11 | $30.71 | $29.50 | $1.21 | 14,426,537.0 | -3.69% |
| 2025-03-10 | $31.53 | $30.56 | $0.97 | 18,807,270.0 | -1.95% |
| 2025-03-07 | $31.40 | $30.70 | $0.695 | 18,116,118.0 | +1.07% |
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。
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 |
|---|---|---|---|---|---|
| 2025-04 | $29.76 | $26.95 | $2.82 | 94,745,197.0 | -7.54% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $35.09 | $32.37 | $2.72 | 234,833,762.0 | +7.34% |
| 2023-11 | $32.64 | $29.38 | $3.27 | 246,686,752.0 | +8.21% |
| 2023-10 | $32.00 | $28.84 | $3.16 | 298,894,535.0 | -2.93% |
| 2023-09 | $31.57 | $29.45 | $2.12 | 285,986,390.0 | +1.82% |
| 2023-08 | $33.42 | $30.12 | $3.30 | 268,047,541.0 | -9.36% |
| 2023-07 | $34.38 | $31.83 | $2.55 | 288,706,796.0 | -2.29% |
| 2023-06 | $34.18 | $31.05 | $3.13 | 239,677,380.0 | +11.18% |
| 2023-05 | $33.07 | $30.40 | $2.67 | 230,547,388.0 | +0.10% |
| 2023-04 | $32.27 | $29.15 | $3.12 | 275,363,479.0 | +2.34% |
| 2023-03 | $31.44 | $27.60 | $3.84 | 331,600,277.0 | -1.80% |
| 2023-02 | $32.88 | $29.76 | $3.12 | 255,978,198.0 | -1.39% |
| 2023-01 | $33.04 | $29.39 | $3.65 | 273,129,955.0 | -0.19% |
1.75%
大文字化:
|
ボリューム (24 時間):