ストックスクリーナーアプリを入手
14.91
0.57%
-0.0768
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 |
|---|---|---|---|---|---|
| 2024-05-16 | $15.05 | $14.84 | $0.215 | 1,754,116.0 | -0.47% |
| 2024-05-15 | $15.64 | $14.90 | $0.74 | 6,783,256.0 | -2.06% |
| 2024-05-14 | $15.49 | $14.57 | $0.9199 | 20,581,842.0 | -8.11% |
| 2024-05-13 | $16.94 | $16.56 | $0.38 | 5,988,334.0 | +0.30% |
| 2024-05-10 | $16.99 | $16.50 | $0.49 | 2,640,601.0 | -0.60% |
| 2024-05-09 | $16.86 | $16.35 | $0.51 | 3,748,654.0 | -1.59% |
| 2024-05-08 | $17.02 | $16.54 | $0.485 | 2,588,538.0 | +0.59% |
| 2024-05-07 | $17.00 | $16.68 | $0.32 | 3,041,114.0 | +0.42% |
| 2024-05-06 | $17.09 | $16.77 | $0.325 | 2,833,807.0 | +0.42% |
| 2024-05-03 | $17.04 | $16.57 | $0.475 | 3,377,063.0 | +2.83% |
| 2024-05-02 | $16.29 | $15.63 | $0.66 | 3,001,698.0 | +3.37% |
| 2024-05-01 | $15.91 | $15.24 | $0.665 | 3,855,018.0 | +0.90% |
| 2024-04-30 | $16.14 | $15.57 | $0.575 | 3,407,069.0 | -3.64% |
| 2024-04-29 | $16.59 | $16.09 | $0.495 | 2,711,896.0 | -0.98% |
| 2024-04-26 | $16.38 | $15.75 | $0.63 | 5,714,701.0 | +5.01% |
| 2024-04-25 | $15.70 | $15.16 | $0.54 | 4,275,167.0 | -1.64% |
| 2024-04-24 | $15.86 | $15.42 | $0.44 | 4,349,432.0 | +0.32% |
| 2024-04-23 | $15.84 | $15.22 | $0.62 | 4,180,881.0 | +3.34% |
| 2024-04-22 | $15.67 | $15.22 | $0.45 | 4,802,768.0 | -0.20% |
| 2024-04-19 | $15.53 | $15.12 | $0.405 | 7,160,550.0 | +0.26% |
| 2024-04-18 | $15.74 | $15.18 | $0.56 | 3,729,463.0 | +0.07% |
| 2024-04-17 | $15.62 | $15.21 | $0.405 | 3,860,523.0 | -0.26% |
| 2024-04-16 | $15.63 | $15.19 | $0.44 | 4,910,157.0 | -2.43% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $17.09 | $14.57 | $2.52 | 60,194,041.0 | -4.39% |
| 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% |
1.68%
0.84%
大文字化:
|
ボリューム (24 時間):