ストックスクリーナーアプリを入手
10.04
0.30%
-0.03
アフターアワーズ：
10.00
-0.04
-0.40%
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 |
|---|---|---|---|---|---|
| 2024-12-27 | $10.05 | $9.86 | $0.1902 | 1,656,015.0 | -0.30% |
| 2024-12-26 | $10.10 | $9.94 | $0.155 | 1,591,777.0 | -0.40% |
| 2024-12-24 | $10.16 | $9.91 | $0.255 | 948,044.0 | +1.92% |
| 2024-12-23 | $9.92 | $9.62 | $0.30 | 1,595,671.0 | +1.64% |
| 2024-12-20 | $9.87 | $9.72 | $0.15 | 2,127,674.0 | -1.01% |
| 2024-12-19 | $10.00 | $9.85 | $0.15 | 2,716,753.0 | -0.20% |
| 2024-12-18 | $10.10 | $9.78 | $0.32 | 3,111,167.0 | -5.27% |
| 2024-12-17 | $10.64 | $10.35 | $0.295 | 1,429,613.0 | +0.97% |
| 2024-12-16 | $10.54 | $10.31 | $0.235 | 1,817,674.0 | +0.19% |
| 2024-12-13 | $10.40 | $10.28 | $0.12 | 2,053,861.0 | -1.43% |
| 2024-12-12 | $10.57 | $10.41 | $0.16 | 2,055,034.0 | -2.15% |
| 2024-12-11 | $10.84 | $10.59 | $0.25 | 1,714,936.0 | -0.09% |
| 2024-12-10 | $10.86 | $10.66 | $0.195 | 1,509,374.0 | -2.10% |
| 2024-12-09 | $10.98 | $10.77 | $0.21 | 1,817,281.0 | +1.96% |
| 2024-12-06 | $10.81 | $10.70 | $0.115 | 1,045,932.0 | -0.83% |
| 2024-12-05 | $10.88 | $10.67 | $0.21 | 1,373,052.0 | +0.09% |
| 2024-12-04 | $10.82 | $10.68 | $0.14 | 1,995,978.0 | +2.66% |
| 2024-12-03 | $10.53 | $10.21 | $0.325 | 1,952,784.0 | +2.73% |
| 2024-12-02 | $10.35 | $10.15 | $0.20 | 2,303,175.0 | -1.06% |
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。
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 | 36,471,810.0 | -3.00% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $11.56 | $10.06 | $1.50 | 27,604,326.0 | +4.60% |
| 2023-11 | $11.13 | $10.22 | $0.915 | 29,186,325.0 | +6.26% |
| 2023-10 | $11.60 | $10.15 | $1.44 | 30,190,866.0 | -4.93% |
| 2023-09 | $11.43 | $9.61 | $1.82 | 28,671,827.0 | +6.23% |
| 2023-08 | $10.63 | $9.85 | $0.78 | 28,357,088.0 | -0.39% |
| 2023-07 | $10.26 | $8.90 | $1.36 | 22,368,072.0 | +10.20% |
| 2023-06 | $10.11 | $8.81 | $1.30 | 34,466,049.0 | +3.95% |
| 2023-05 | $9.46 | $7.79 | $1.67 | 30,140,642.0 | +11.29% |
| 2023-04 | $8.65 | $7.46 | $1.19 | 28,917,592.0 | -2.92% |
| 2023-03 | $9.31 | $7.83 | $1.48 | 35,544,281.0 | -10.08% |
| 2023-02 | $9.43 | $8.75 | $0.68 | 29,603,243.0 | -0.54% |
| 2023-01 | $10.09 | $8.78 | $1.31 | 34,237,906.0 | -0.65% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $10.45 | $8.88 | $1.56 | 34,695,651.0 | -9.14% |
| 2022-11 | $11.09 | $9.96 | $1.13 | 38,179,772.0 | -1.17% |
| 2022-10 | $10.49 | $8.45 | $2.04 | 35,263,662.0 | +24.73% |
| 2022-09 | $8.90 | $7.71 | $1.20 | 35,736,897.0 | -3.96% |
| 2022-08 | $9.95 | $8.55 | $1.39 | 32,959,974.0 | -8.13% |
| 2022-07 | $9.60 | $8.06 | $1.54 | 30,867,425.0 | -1.37% |
| 2022-06 | $11.38 | $8.64 | $2.74 | 34,066,195.0 | -15.13% |
| 2022-05 | $11.50 | $9.39 | $2.11 | 24,446,194.0 | +10.59% |
| 2022-04 | $11.93 | $9.91 | $2.02 | 21,342,891.0 | -13.08% |
| 2022-03 | $12.82 | $10.38 | $2.45 | 33,563,420.0 | +8.70% |
| 2022-02 | $11.71 | $10.28 | $1.44 | 22,339,783.0 | -4.47% |
| 2022-01 | $11.48 | $10.18 | $1.30 | 16,547,666.0 | +3.61% |
2.85%
0.66%
大文字化:
|
ボリューム (24 時間):