ストックスクリーナーアプリを入手
9.22
1.31%
0.11
Stoneco Ltd (STNE) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.24 | $9.07 | $0.175 | 973,739.0 | +1.21% |
| 2024-11-20 | $9.31 | $9.06 | $0.255 | 4,290,493.0 | -1.83% |
| 2024-11-19 | $9.60 | $9.19 | $0.41 | 8,000,862.0 | -4.03% |
| 2024-11-18 | $9.90 | $9.66 | $0.245 | 4,074,387.0 | -0.92% |
| 2024-11-15 | $10.03 | $9.61 | $0.42 | 4,958,928.0 | -1.11% |
| 2024-11-14 | $10.76 | $9.83 | $0.93 | 10,493,027.0 | -5.82% |
| 2024-11-13 | $11.48 | $10.45 | $1.03 | 12,389,933.0 | -9.58% |
| 2024-11-12 | $11.68 | $11.34 | $0.335 | 6,469,087.0 | +0.26% |
| 2024-11-11 | $11.61 | $11.21 | $0.395 | 3,143,529.0 | +2.30% |
| 2024-11-08 | $11.32 | $11.04 | $0.28 | 3,097,962.0 | -0.44% |
| 2024-11-07 | $11.78 | $11.29 | $0.49 | 4,253,912.0 | -1.39% |
| 2024-11-06 | $11.53 | $10.91 | $0.6199 | 6,037,147.0 | +4.35% |
| 2024-11-05 | $11.40 | $10.78 | $0.62 | 5,136,845.0 | -2.73% |
| 2024-11-04 | $11.60 | $11.08 | $0.5241 | 3,267,504.0 | +2.35% |
| 2024-11-01 | $11.41 | $11.01 | $0.405 | 4,627,694.0 | -0.18% |
| 2024-10-31 | $11.43 | $11.09 | $0.34 | 1,773,057.0 | -1.51% |
| 2024-10-30 | $11.49 | $11.24 | $0.245 | 2,765,156.0 | -2.09% |
| 2024-10-29 | $11.80 | $11.49 | $0.31 | 2,282,537.0 | -0.69% |
| 2024-10-28 | $11.79 | $11.52 | $0.275 | 2,704,336.0 | +1.13% |
| 2024-10-25 | $11.60 | $11.26 | $0.34 | 3,845,480.0 | +1.42% |
| 2024-10-24 | $11.31 | $11.05 | $0.2582 | 2,221,540.0 | +1.25% |
| 2024-10-23 | $11.31 | $11.01 | $0.30 | 1,801,858.0 | +0.36% |
| 2024-10-22 | $11.20 | $10.96 | $0.24 | 1,607,274.0 | +0.91% |
Stoneco Ltd (STNE) 株の年ごとの株価履歴
この詳細な分析では、Stoneco Ltd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STNE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、Stoneco Ltd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。
2024年のStoneco Ltd (STNE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $11.78 | $9.06 | $2.72 | 81,215,049.0 | -16.94% |
| 2024-10 | $11.80 | $10.63 | $1.17 | 58,063,904.0 | -1.42% |
| 2024-09 | $13.26 | $10.85 | $2.41 | 94,547,066.0 | -15.08% |
| 2024-08 | $15.08 | $11.41 | $3.67 | 152,192,331.0 | +1.07% |
| 2024-07 | $13.79 | $11.62 | $2.17 | 95,714,349.0 | +9.42% |
| 2024-06 | $13.92 | $11.51 | $2.41 | 110,679,906.0 | -13.37% |
| 2024-05 | $17.09 | $13.63 | $3.46 | 118,218,871.0 | -11.28% |
| 2024-04 | $17.93 | $15.12 | $2.81 | 103,805,203.0 | -6.08% |
| 2024-03 | $17.68 | $15.12 | $2.56 | 112,656,699.0 | -3.49% |
| 2024-02 | $19.46 | $16.09 | $3.37 | 90,892,685.0 | +0.12% |
| 2024-01 | $18.87 | $16.14 | $2.73 | 113,588,389.0 | -4.66% |
2023年のStoneco Ltd (STNE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $18.61 | $15.26 | $3.35 | 93,265,348.0 | +15.58% |
| 2023-11 | $15.64 | $9.86 | $5.79 | 156,456,291.0 | +57.34% |
| 2023-10 | $10.83 | $9.34 | $1.49 | 98,052,890.0 | -7.08% |
| 2023-09 | $12.66 | $10.09 | $2.57 | 67,286,179.0 | -12.97% |
| 2023-08 | $14.83 | $11.59 | $3.24 | 117,953,089.0 | -15.39% |
| 2023-07 | $14.69 | $11.08 | $3.61 | 91,031,034.0 | +13.74% |
| 2023-06 | $14.30 | $12.37 | $1.93 | 96,920,845.0 | +1.68% |
| 2023-05 | $14.60 | $11.74 | $2.86 | 114,914,973.0 | +1.70% |
| 2023-04 | $12.53 | $8.73 | $3.79 | 114,184,049.0 | +29.14% |
| 2023-03 | $9.84 | $8.09 | $1.75 | 147,901,174.0 | +12.10% |
| 2023-02 | $11.86 | $8.50 | $3.36 | 84,135,181.0 | -23.75% |
| 2023-01 | $11.77 | $8.42 | $3.35 | 88,178,991.0 | +18.22% |
2022年のStoneco Ltd (STNE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $12.29 | $8.82 | $3.46 | 115,878,165.0 | -19.18% |
| 2022-11 | $12.16 | $9.75 | $2.41 | 144,202,575.0 | +11.24% |
| 2022-10 | $12.25 | $9.61 | $2.64 | 115,388,658.0 | +10.18% |
| 2022-09 | $10.30 | $8.07 | $2.23 | 130,455,705.0 | +0.53% |
| 2022-08 | $12.38 | $8.25 | $4.13 | 170,709,215.0 | -1.04% |
| 2022-07 | $9.91 | $7.20 | $2.71 | 116,966,911.0 | +24.42% |
| 2022-06 | $12.63 | $7.45 | $5.18 | 247,891,472.0 | -23.31% |
| 2022-05 | $10.44 | $6.81 | $3.63 | 156,714,178.0 | +6.58% |
| 2022-04 | $12.83 | $9.06 | $3.77 | 143,136,633.0 | -19.49% |
| 2022-03 | $15.01 | $8.05 | $6.96 | 290,199,602.0 | +4.09% |
| 2022-02 | $16.28 | $9.62 | $6.66 | 127,240,139.0 | -27.86% |
| 2022-01 | $19.66 | $13.14 | $6.52 | 121,094,672.0 | -7.59% |
2.43%
大文字化:
|
ボリューム (24 時間):