ストックスクリーナーアプリを入手
32.54
0.40%
0.13
アフターアワーズ：
32.62
0.08
+0.25%
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $32.56 | $32.07 | $0.4904 | 25,260,539.0 | +0.40% |
| 2025-08-26 | $32.60 | $32.04 | $0.565 | 34,652,944.0 | -1.22% |
| 2025-08-25 | $34.91 | $32.28 | $2.63 | 64,355,120.0 | -5.12% |
| 2025-08-22 | $37.21 | $33.58 | $3.63 | 81,201,313.0 | -3.60% |
| 2025-08-21 | $36.15 | $35.70 | $0.4489 | 9,215,296.0 | -0.33% |
| 2025-08-20 | $36.73 | $35.97 | $0.77 | 16,377,168.0 | -1.45% |
| 2025-08-19 | $37.25 | $35.96 | $1.29 | 42,289,839.0 | +1.47% |
| 2025-08-18 | $36.30 | $35.72 | $0.585 | 19,413,823.0 | -0.91% |
| 2025-08-15 | $36.45 | $36.01 | $0.445 | 17,890,262.0 | -0.08% |
| 2025-08-14 | $36.53 | $35.73 | $0.805 | 23,859,800.0 | +0.75% |
| 2025-08-13 | $36.11 | $35.66 | $0.45 | 21,513,853.0 | +0.73% |
| 2025-08-12 | $36.03 | $34.86 | $1.17 | 20,808,961.0 | +1.67% |
| 2025-08-11 | $35.60 | $34.89 | $0.708 | 14,317,607.0 | -0.56% |
| 2025-08-08 | $35.82 | $35.31 | $0.51 | 11,003,598.0 | +0.51% |
| 2025-08-07 | $36.19 | $35.17 | $1.02 | 14,528,414.0 | -2.11% |
| 2025-08-06 | $36.10 | $35.51 | $0.59 | 12,122,958.0 | +1.01% |
| 2025-08-05 | $35.66 | $35.33 | $0.34 | 11,477,600.0 | +0.54% |
| 2025-08-04 | $35.67 | $35.07 | $0.60 | 13,543,646.0 | +1.29% |
| 2025-08-01 | $35.30 | $34.66 | $0.65 | 19,087,128.0 | -1.49% |
| 2025-07-31 | $36.05 | $35.01 | $1.04 | 26,337,618.0 | +0.71% |
| 2025-07-30 | $35.65 | $35.12 | $0.5248 | 12,806,991.0 | -0.37% |
| 2025-07-29 | $36.04 | $34.68 | $1.36 | 42,702,485.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $37.25 | $32.04 | $5.21 | 498,180,408.0 | -8.44% |
| 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% |
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% |
0.68%
1.56%
大文字化:
|
ボリューム (24 時間):