ストックスクリーナーアプリを入手
8.09
0.80%
-0.065
アフターアワーズ：
8.05
-0.04
-0.49%
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 |
|---|---|---|---|---|---|
| 2026-10-28 | $8.21 | $7.91 | $0.30 | 9,171,851.0 | -0.80% |
| 2026-10-27 | $8.68 | $8.06 | $0.615 | 9,809,632.0 | -2.10% |
| 2026-10-26 | $8.43 | $7.06 | $1.37 | 29,715,444.0 | -27.44% |
| 2026-10-23 | $11.53 | $10.92 | $0.61 | 6,314,274.0 | +2.96% |
| 2026-10-22 | $11.50 | $10.99 | $0.5095 | 6,322,072.0 | -3.46% |
| 2026-10-21 | $12.04 | $11.54 | $0.50 | 4,131,140.0 | -4.31% |
| 2026-10-20 | $12.10 | $11.53 | $0.575 | 5,255,587.0 | +5.05% |
| 2026-10-19 | $11.74 | $11.31 | $0.43 | 2,892,308.0 | +1.86% |
| 2026-10-16 | $11.51 | $11.12 | $0.39 | 4,471,824.0 | -0.88% |
| 2026-10-15 | $11.63 | $11.10 | $0.53 | 4,683,101.0 | -0.87% |
| 2026-10-14 | $11.81 | $11.34 | $0.475 | 5,533,790.0 | -2.79% |
| 2026-10-13 | $12.23 | $11.74 | $0.49 | 7,803,509.0 | -3.83% |
| 2026-10-12 | $12.45 | $12.05 | $0.395 | 4,234,874.0 | -1.44% |
| 2026-10-09 | $12.49 | $11.62 | $0.87 | 8,518,592.0 | +7.41% |
| 2026-10-08 | $11.99 | $11.46 | $0.535 | 7,176,336.0 | +0.78% |
| 2026-10-07 | $11.83 | $11.39 | $0.44 | 5,859,715.0 | -0.95% |
| 2026-10-06 | $11.96 | $11.35 | $0.615 | 11,103,581.0 | +0.69% |
| 2026-10-05 | $12.06 | $10.88 | $1.18 | 29,445,305.0 | +20.84% |
| 2026-10-02 | $9.57 | $9.18 | $0.40 | 4,969,078.0 | +1.38% |
| 2026-10-01 | $9.60 | $8.95 | $0.645 | 6,304,112.0 | +0.86% |
| 2026-09-30 | $9.51 | $9.24 | $0.265 | 5,608,889.0 | +0.65% |
| 2026-09-29 | $9.42 | $9.18 | $0.245 | 5,351,349.0 | +0.11% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $12.49 | $7.06 | $5.43 | 173,716,125.0 | -13.38% |
| 2026-09 | $10.80 | $9.04 | $1.76 | 100,087,444.0 | -3.71% |
| 2026-08 | $11.55 | $9.08 | $2.47 | 127,507,044.0 | -14.73% |
| 2026-07 | $11.47 | $10.46 | $1.02 | 82,684,533.0 | +4.94% |
| 2026-06 | $11.76 | $10.36 | $1.40 | 91,872,973.0 | -5.33% |
| 2026-05 | $11.85 | $9.45 | $2.39 | 135,517,613.0 | +4.28% |
| 2026-04 | $15.81 | $10.80 | $5.01 | 113,968,056.0 | -22.24% |
| 2026-03 | $17.34 | $13.10 | $4.24 | 132,646,789.0 | -15.95% |
| 2026-02 | $18.19 | $15.85 | $2.35 | 89,940,250.0 | +4.09% |
| 2026-01 | $17.28 | $13.76 | $3.52 | 109,305,920.0 | +9.13% |
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 | $13.83 | $3.99 | 129,907,519.0 | -10.62% |
| 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% |
3.14%
0.61%
大文字化:
|
ボリューム (24 時間):