ストックスクリーナーアプリを入手
33.96
0.09%
-0.03
アフターアワーズ：
33.83
-0.13
-0.38%
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 |
|---|---|---|---|---|---|
| 2025-11-19 | $34.31 | $33.91 | $0.40 | 15,158,512.0 | -0.09% |
| 2025-11-18 | $34.45 | $33.92 | $0.535 | 19,569,281.0 | -0.06% |
| 2025-11-17 | $34.92 | $33.98 | $0.94 | 17,839,743.0 | -2.55% |
| 2025-11-14 | $35.05 | $34.52 | $0.525 | 12,119,403.0 | +0.06% |
| 2025-11-13 | $35.42 | $34.74 | $0.68 | 13,442,444.0 | -1.44% |
| 2025-11-12 | $35.45 | $34.90 | $0.55 | 11,807,532.0 | +1.17% |
| 2025-11-11 | $35.30 | $34.89 | $0.41 | 8,097,136.0 | -0.40% |
| 2025-11-10 | $35.48 | $34.78 | $0.70 | 13,099,490.0 | -0.62% |
| 2025-11-07 | $35.35 | $34.92 | $0.43 | 11,215,926.0 | +0.51% |
| 2025-11-06 | $35.41 | $35.10 | $0.31 | 8,999,354.0 | -0.45% |
| 2025-11-05 | $35.99 | $35.24 | $0.745 | 13,957,087.0 | -1.45% |
| 2025-11-04 | $35.91 | $35.20 | $0.705 | 12,443,781.0 | +0.03% |
| 2025-11-03 | $35.94 | $35.41 | $0.53 | 13,058,328.0 | -0.53% |
| 2025-10-31 | $36.12 | $35.31 | $0.81 | 13,207,564.0 | +1.07% |
| 2025-10-30 | $35.88 | $35.14 | $0.7358 | 9,247,135.0 | +0.96% |
| 2025-10-29 | $35.62 | $35.05 | $0.57 | 9,603,649.0 | -1.07% |
| 2025-10-28 | $35.98 | $35.37 | $0.615 | 9,656,227.0 | -0.89% |
| 2025-10-27 | $36.34 | $35.66 | $0.685 | 10,313,953.0 | -0.36% |
| 2025-10-24 | $36.20 | $35.53 | $0.67 | 11,230,053.0 | +1.69% |
| 2025-10-23 | $35.95 | $35.41 | $0.54 | 10,266,321.0 | -1.09% |
| 2025-10-22 | $36.44 | $35.84 | $0.605 | 12,073,572.0 | +0.53% |
| 2025-10-21 | $36.65 | $35.70 | $0.95 | 20,921,719.0 | -2.56% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $35.99 | $33.91 | $2.08 | 185,966,529.0 | -5.72% |
| 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% |
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% |
0.37%
0.27%
大文字化:
|
ボリューム (24 時間):