ストックスクリーナーアプリを入手
14.87
1.71%
0.25
プレマーケット:
14.85
-0.02
-0.13%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $15.04 | $14.40 | $0.638 | 4,340,622.0 | +1.71% |
| 2025-12-09 | $14.72 | $14.42 | $0.30 | 5,227,304.0 | -1.75% |
| 2025-12-08 | $15.20 | $14.71 | $0.49 | 5,961,330.0 | +1.36% |
| 2025-12-05 | $16.12 | $14.46 | $1.66 | 14,472,341.0 | -6.76% |
| 2025-12-04 | $16.08 | $14.89 | $1.19 | 15,640,418.0 | +0.03% |
| 2025-12-03 | $17.50 | $15.70 | $1.80 | 10,195,720.0 | -9.75% |
| 2025-12-02 | $17.82 | $16.91 | $0.905 | 7,529,985.0 | +4.06% |
| 2025-12-01 | $16.84 | $16.52 | $0.315 | 4,452,372.0 | -0.53% |
| 2025-11-28 | $17.14 | $15.93 | $1.21 | 6,425,058.0 | +5.78% |
| 2025-11-26 | $16.02 | $15.51 | $0.515 | 4,858,858.0 | +2.71% |
| 2025-11-25 | $15.57 | $15.10 | $0.47 | 6,900,288.0 | +2.85% |
| 2025-11-24 | $15.79 | $15.03 | $0.765 | 44,064,046.0 | +0.73% |
| 2025-11-21 | $15.01 | $14.54 | $0.47 | 8,030,236.0 | +1.98% |
| 2025-11-20 | $16.32 | $14.64 | $1.68 | 10,354,468.0 | -7.15% |
| 2025-11-19 | $16.18 | $15.73 | $0.45 | 6,135,236.0 | -1.19% |
| 2025-11-18 | $16.33 | $15.91 | $0.42 | 6,705,766.0 | -0.93% |
| 2025-11-17 | $16.90 | $16.09 | $0.815 | 5,841,790.0 | -3.70% |
| 2025-11-14 | $17.12 | $16.69 | $0.43 | 4,610,472.0 | -0.59% |
| 2025-11-13 | $17.58 | $16.54 | $1.04 | 9,973,801.0 | -3.85% |
| 2025-11-12 | $18.02 | $17.49 | $0.53 | 4,289,473.0 | -0.76% |
| 2025-11-11 | $18.38 | $17.17 | $1.21 | 7,293,721.0 | +3.15% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $17.82 | $14.40 | $3.42 | 72,160,714.0 | -11.75% |
| 2025-11 | $19.45 | $14.54 | $4.91 | 170,184,131.0 | -11.36% |
| 2025-10 | $19.64 | $16.63 | $3.01 | 90,670,469.0 | +0.53% |
| 2025-09 | $19.95 | $15.96 | $3.99 | 110,218,122.0 | +14.81% |
| 2025-08 | $16.82 | $12.54 | $4.29 | 104,883,150.0 | +28.87% |
| 2025-07 | $16.68 | $12.71 | $3.96 | 101,276,854.0 | -20.32% |
| 2025-06 | $16.11 | $13.05 | $3.06 | 130,838,517.0 | +17.51% |
| 2025-05 | $14.37 | $12.80 | $1.56 | 119,787,780.0 | -2.92% |
| 2025-04 | $14.48 | $9.83 | $4.65 | 130,334,186.0 | +34.16% |
| 2025-03 | $11.74 | $8.95 | $2.79 | 123,960,938.0 | +13.30% |
| 2025-02 | $10.45 | $8.81 | $1.64 | 144,371,589.0 | +0.87% |
| 2025-01 | $9.69 | $7.72 | $1.97 | 100,747,326.0 | +15.06% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $9.80 | $7.83 | $1.97 | 117,942,557.0 | -16.88% |
| 2024-11 | $11.78 | $9.06 | $2.72 | 130,731,744.0 | -14.59% |
| 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% |
2.79%
2.76%
大文字化:
|
ボリューム (24 時間):