ストックスクリーナーアプリを入手
9.27
0.43%
-0.04
アフターアワーズ：
9.27
Suzano S A Adr (SUZ) 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 |
|---|---|---|---|---|---|
| 2026-01-08 | $9.27 | $9.12 | $0.15 | 1,868,363.0 | -0.43% |
| 2026-01-07 | $9.40 | $9.26 | $0.14 | 2,089,074.0 | +0.00% |
| 2026-01-06 | $9.49 | $9.29 | $0.195 | 1,738,726.0 | -0.43% |
| 2026-01-05 | $9.61 | $9.35 | $0.265 | 1,866,956.0 | -1.79% |
| 2026-01-02 | $9.59 | $9.42 | $0.17 | 1,808,322.0 | +1.93% |
| 2025-12-31 | $9.36 | $9.31 | $0.05 | 585,980.0 | -0.11% |
| 2025-12-30 | $9.39 | $9.32 | $0.075 | 2,280,034.0 | +0.97% |
| 2025-12-29 | $9.29 | $9.22 | $0.065 | 770,451.0 | -0.64% |
| 2025-12-26 | $9.38 | $9.29 | $0.09 | 1,402,104.0 | +0.54% |
| 2025-12-24 | $9.33 | $9.22 | $0.105 | 613,215.0 | -0.32% |
| 2025-12-23 | $9.31 | $9.03 | $0.285 | 4,674,136.0 | +1.20% |
| 2025-12-22 | $9.36 | $9.14 | $0.215 | 3,595,964.0 | -2.96% |
| 2025-12-19 | $9.73 | $9.45 | $0.28 | 4,004,411.0 | -0.73% |
| 2025-12-18 | $9.60 | $9.18 | $0.42 | 4,583,452.0 | +6.12% |
| 2025-12-17 | $9.02 | $8.91 | $0.11 | 2,522,315.0 | +0.78% |
| 2025-12-16 | $9.02 | $8.89 | $0.125 | 2,150,863.0 | -1.00% |
| 2025-12-15 | $9.02 | $8.87 | $0.145 | 2,652,674.0 | -0.11% |
| 2025-12-12 | $9.20 | $8.96 | $0.235 | 2,472,422.0 | -1.20% |
| 2025-12-11 | $9.28 | $9.04 | $0.24 | 3,790,072.0 | -3.28% |
| 2025-12-10 | $9.45 | $9.20 | $0.25 | 1,968,088.0 | +1.83% |
Suzano S A Adr (SUZ) 株の年ごとの株価履歴
この詳細な分析では、Suzano S A Adr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SUZ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、Suzano S A Adr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Suzano S A Adr (SUZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-01 | $9.61 | $9.12 | $0.49 | 11,239,804.0 | -0.75% |
2025年のSuzano S A Adr (SUZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $9.73 | $8.86 | $0.87 | 55,158,410.0 | +4.47% |
| 2025-11 | $9.25 | $8.73 | $0.52 | 50,683,132.0 | -0.89% |
| 2025-10 | $9.55 | $8.68 | $0.8699 | 41,024,342.0 | -3.94% |
| 2025-09 | $9.73 | $9.16 | $0.57 | 30,954,140.0 | -3.39% |
| 2025-08 | $10.22 | $9.10 | $1.12 | 32,351,107.0 | +4.96% |
| 2025-07 | $9.66 | $8.88 | $0.785 | 42,836,571.0 | -1.49% |
| 2025-06 | $9.90 | $8.73 | $1.17 | 38,981,290.0 | +8.41% |
| 2025-05 | $9.67 | $8.66 | $1.01 | 37,818,922.0 | -2.03% |
| 2025-04 | $9.43 | $8.41 | $1.02 | 38,937,201.0 | -4.63% |
| 2025-03 | $9.89 | $9.21 | $0.685 | 36,333,699.0 | -3.33% |
| 2025-02 | $10.86 | $9.52 | $1.34 | 39,719,239.0 | -11.02% |
| 2025-01 | $10.85 | $9.93 | $0.92 | 33,576,825.0 | +6.72% |
2024年のSuzano S A Adr (SUZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $10.98 | $9.62 | $1.36 | 35,996,494.0 | -2.71% |
| 2024-11 | $10.82 | $9.98 | $0.84 | 35,698,248.0 | +0.78% |
| 2024-10 | $10.64 | $9.56 | $1.08 | 29,942,528.0 | +2.70% |
| 2024-09 | $10.13 | $9.22 | $0.915 | 24,718,008.0 | +2.67% |
| 2024-08 | $10.42 | $8.99 | $1.43 | 46,009,621.0 | +2.10% |
| 2024-07 | $10.43 | $9.15 | $1.28 | 30,889,347.0 | -7.11% |
| 2024-06 | $10.62 | $8.78 | $1.84 | 47,532,797.0 | +9.84% |
| 2024-05 | $11.93 | $9.30 | $2.63 | 91,215,339.0 | -16.81% |
| 2024-04 | $12.98 | $11.21 | $1.77 | 24,862,089.0 | -12.05% |
| 2024-03 | $12.84 | $11.43 | $1.41 | 33,728,234.0 | +12.60% |
| 2024-02 | $11.70 | $10.16 | $1.54 | 30,924,406.0 | +9.13% |
| 2024-01 | $11.39 | $10.13 | $1.26 | 21,933,223.0 | -8.45% |
2.59%
大文字化:
|
ボリューム (24 時間):