ストックスクリーナーアプリを入手
8.73
4.07%
-0.37
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $8.87 | $8.59 | $0.275 | 2,675,525.0 | -4.07% |
| 2025-04-03 | $9.31 | $9.08 | $0.235 | 2,709,882.0 | -2.47% |
| 2025-04-02 | $9.43 | $9.30 | $0.12 | 1,309,888.0 | -0.21% |
| 2025-04-01 | $9.40 | $9.27 | $0.135 | 1,853,152.0 | +0.65% |
| 2025-03-31 | $9.32 | $9.22 | $0.10 | 1,468,327.0 | +0.32% |
| 2025-03-28 | $9.38 | $9.21 | $0.17 | 2,292,842.0 | -1.28% |
| 2025-03-27 | $9.44 | $9.24 | $0.20 | 2,846,296.0 | +0.32% |
| 2025-03-26 | $9.38 | $9.30 | $0.08 | 1,870,101.0 | -0.74% |
| 2025-03-25 | $9.47 | $9.35 | $0.13 | 1,046,912.0 | -0.11% |
| 2025-03-24 | $9.54 | $9.40 | $0.135 | 1,607,154.0 | -1.05% |
| 2025-03-21 | $9.75 | $9.51 | $0.245 | 1,567,006.0 | -3.05% |
| 2025-03-20 | $9.89 | $9.69 | $0.205 | 1,551,064.0 | +1.34% |
| 2025-03-19 | $9.87 | $9.68 | $0.19 | 1,203,276.0 | +0.31% |
| 2025-03-18 | $9.69 | $9.55 | $0.14 | 1,695,122.0 | +0.73% |
| 2025-03-17 | $9.66 | $9.46 | $0.20 | 2,323,854.0 | +1.37% |
| 2025-03-14 | $9.52 | $9.42 | $0.10 | 2,325,200.0 | +0.96% |
| 2025-03-13 | $9.43 | $9.32 | $0.11 | 2,873,267.0 | -0.21% |
| 2025-03-12 | $9.51 | $9.39 | $0.12 | 1,500,976.0 | -0.63% |
| 2025-03-11 | $9.61 | $9.39 | $0.21 | 994,219.0 | -0.42% |
| 2025-03-10 | $9.62 | $9.41 | $0.205 | 1,925,726.0 | -0.94% |
| 2025-03-07 | $9.63 | $9.50 | $0.1286 | 1,115,664.0 | +0.10% |
| 2025-03-06 | $9.69 | $9.53 | $0.165 | 1,317,196.0 | -0.62% |
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。
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 |
|---|---|---|---|---|---|
| 2025-04 | $9.43 | $8.59 | $0.835 | 11,223,972.0 | -6.03% |
| 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% |
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% |
5.05%
0.04%
大文字化:
|
ボリューム (24 時間):