ストックスクリーナーアプリを入手
15.36
2.74%
0.41
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 |
|---|---|---|---|---|---|
| 2025-06-27 | $15.41 | $14.86 | $0.55 | 14,070,069.0 | +2.74% |
| 2025-06-26 | $15.50 | $14.93 | $0.57 | 5,127,642.0 | -2.67% |
| 2025-06-25 | $15.77 | $15.23 | $0.538 | 4,665,602.0 | -2.60% |
| 2025-06-24 | $15.79 | $15.05 | $0.7395 | 4,785,185.0 | +5.41% |
| 2025-06-23 | $14.97 | $14.29 | $0.685 | 3,579,782.0 | +3.03% |
| 2025-06-20 | $14.96 | $14.42 | $0.545 | 4,713,688.0 | -2.29% |
| 2025-06-18 | $15.00 | $14.70 | $0.2975 | 2,963,747.0 | -0.80% |
| 2025-06-17 | $15.27 | $14.88 | $0.39 | 4,581,223.0 | -0.73% |
| 2025-06-16 | $15.16 | $13.90 | $1.25 | 6,815,999.0 | +9.67% |
| 2025-06-13 | $13.96 | $13.61 | $0.355 | 5,037,130.0 | -1.29% |
| 2025-06-12 | $14.36 | $13.52 | $0.84 | 13,148,065.0 | -2.86% |
| 2025-06-11 | $14.39 | $13.61 | $0.7785 | 5,174,248.0 | +3.46% |
| 2025-06-10 | $13.88 | $13.38 | $0.505 | 5,986,704.0 | +4.68% |
| 2025-06-09 | $13.52 | $13.05 | $0.47 | 5,802,655.0 | -2.07% |
| 2025-06-06 | $14.04 | $13.21 | $0.825 | 9,853,870.0 | -2.10% |
| 2025-06-05 | $14.10 | $13.70 | $0.3965 | 4,080,130.0 | -0.07% |
| 2025-06-04 | $14.57 | $13.56 | $1.01 | 8,896,252.0 | -2.33% |
| 2025-06-03 | $14.39 | $13.86 | $0.53 | 7,391,431.0 | +0.14% |
| 2025-06-02 | $14.14 | $13.58 | $0.56 | 8,374,982.0 | +3.59% |
| 2025-05-30 | $13.67 | $13.27 | $0.3953 | 8,026,477.0 | +1.87% |
| 2025-05-29 | $13.71 | $13.32 | $0.385 | 4,777,550.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $15.79 | $13.05 | $2.74 | 139,118,473.0 | +12.53% |
| 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% |
2.33%
0.72%
大文字化:
|
ボリューム (24 時間):