ストックスクリーナーアプリを入手
19.00
0.64%
0.12
プレマーケット:
19.13
0.13
+0.68%
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 |
|---|---|---|---|---|---|
| 2025-10-24 | $19.44 | $18.95 | $0.4835 | 3,196,476.0 | +0.64% |
| 2025-10-23 | $18.93 | $18.16 | $0.77 | 5,911,252.0 | +3.85% |
| 2025-10-22 | $18.37 | $18.01 | $0.36 | 3,533,880.0 | -0.49% |
| 2025-10-21 | $18.73 | $18.26 | $0.47 | 2,076,334.0 | -2.06% |
| 2025-10-20 | $18.77 | $17.97 | $0.795 | 3,479,908.0 | +4.45% |
| 2025-10-17 | $17.96 | $17.32 | $0.645 | 2,649,397.0 | +1.13% |
| 2025-10-16 | $18.16 | $17.61 | $0.55 | 2,876,365.0 | -1.73% |
| 2025-10-15 | $18.05 | $17.10 | $0.9454 | 4,149,503.0 | +5.71% |
| 2025-10-14 | $17.32 | $16.63 | $0.685 | 3,090,376.0 | -0.18% |
| 2025-10-13 | $17.48 | $16.88 | $0.605 | 4,668,932.0 | -1.22% |
| 2025-10-10 | $18.09 | $17.03 | $1.06 | 4,714,196.0 | -3.69% |
| 2025-10-09 | $18.20 | $17.75 | $0.445 | 3,479,434.0 | -1.43% |
| 2025-10-08 | $18.31 | $17.74 | $0.5698 | 3,075,742.0 | +2.60% |
| 2025-10-07 | $18.06 | $17.45 | $0.605 | 6,389,310.0 | -1.01% |
| 2025-10-06 | $18.18 | $17.88 | $0.30 | 3,392,419.0 | -0.50% |
| 2025-10-03 | $18.28 | $17.78 | $0.50 | 3,066,807.0 | -1.26% |
| 2025-10-02 | $18.44 | $17.86 | $0.575 | 5,850,181.0 | +0.05% |
| 2025-10-01 | $19.08 | $17.96 | $1.12 | 7,283,851.0 | -3.81% |
| 2025-09-30 | $19.95 | $18.86 | $1.09 | 7,269,023.0 | -2.83% |
| 2025-09-29 | $19.47 | $19.12 | $0.35 | 4,630,267.0 | +3.95% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $19.44 | $16.63 | $2.81 | 76,080,839.0 | +0.48% |
| 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% |
1.25%
大文字化:
|
ボリューム (24 時間):