ストックスクリーナーアプリを入手
168.00
2.85%
-4.92
Crane Co (CR) 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 |
|---|---|---|---|---|---|
| 2026-04-02 | $174.4 | $166.0 | $8.35 | 517,722.0 | -2.85% |
| 2026-04-01 | $175.9 | $172.7 | $3.26 | 435,634.0 | +1.12% |
| 2026-03-31 | $171.4 | $162.7 | $8.66 | 695,043.0 | +6.30% |
| 2026-03-30 | $166.9 | $159.6 | $7.31 | 367,509.0 | -2.05% |
| 2026-03-27 | $165.8 | $162.6 | $3.28 | 548,434.0 | -1.99% |
| 2026-03-26 | $174.6 | $166.9 | $7.68 | 370,283.0 | -4.03% |
| 2026-03-25 | $178.0 | $170.8 | $7.13 | 504,475.0 | +0.85% |
| 2026-03-24 | $174.9 | $170.4 | $4.52 | 508,989.0 | -0.56% |
| 2026-03-23 | $178.7 | $171.5 | $7.13 | 414,699.0 | +3.66% |
| 2026-03-20 | $175.0 | $166.7 | $8.29 | 851,655.0 | -3.64% |
| 2026-03-19 | $175.6 | $170.3 | $5.30 | 302,583.0 | -0.46% |
| 2026-03-18 | $177.9 | $174.9 | $2.96 | 278,741.0 | -0.81% |
| 2026-03-17 | $178.1 | $174.6 | $3.54 | 288,673.0 | +1.52% |
| 2026-03-16 | $175.3 | $171.2 | $4.16 | 688,469.0 | +1.55% |
| 2026-03-13 | $181.5 | $171.1 | $10.34 | 634,432.0 | -4.54% |
| 2026-03-12 | $188.1 | $179.2 | $8.84 | 436,624.0 | -4.56% |
| 2026-03-11 | $190.3 | $185.9 | $4.46 | 410,610.0 | -1.07% |
| 2026-03-10 | $195.5 | $189.9 | $5.62 | 303,897.0 | -1.77% |
| 2026-03-09 | $193.6 | $186.3 | $7.30 | 247,423.0 | +1.18% |
| 2026-03-06 | $194.9 | $190.0 | $4.96 | 379,565.0 | -3.77% |
| 2026-03-05 | $203.5 | $196.3 | $7.17 | 346,759.0 | -2.46% |
Crane Co (CR) 株の年ごとの株価履歴
この詳細な分析では、Crane Co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CR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、Crane Co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Crane Co (CR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-04 | $175.9 | $166.0 | $9.89 | 1,471,078.0 | -1.75% |
| 2026-03 | $204.7 | $159.6 | $45.14 | 9,496,428.0 | -14.73% |
| 2026-02 | $208.0 | $181.4 | $26.62 | 9,034,889.0 | +9.80% |
| 2026-01 | $214.3 | $174.8 | $39.53 | 10,088,671.0 | -0.97% |
2025年のCrane Co (CR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $194.2 | $179.5 | $14.71 | 6,126,565.0 | +2.37% |
| 2025-11 | $193.7 | $173.6 | $20.02 | 5,665,605.0 | -3.55% |
| 2025-10 | $201.0 | $174.7 | $26.34 | 6,961,136.0 | +3.18% |
| 2025-09 | $187.5 | $175.8 | $11.67 | 6,503,137.0 | -0.63% |
| 2025-08 | $199.9 | $184.5 | $15.42 | 5,847,971.0 | -5.35% |
| 2025-07 | $203.9 | $181.5 | $22.41 | 5,539,560.0 | +3.10% |
| 2025-06 | $191.0 | $167.8 | $23.16 | 7,610,190.0 | +10.79% |
| 2025-05 | $179.2 | $160.5 | $18.71 | 4,910,272.0 | +6.47% |
| 2025-04 | $162.4 | $127.0 | $35.32 | 9,015,868.0 | +5.09% |
| 2025-03 | $164.6 | $147.3 | $17.33 | 7,252,461.0 | -6.02% |
| 2025-02 | $174.3 | $157.2 | $17.10 | 4,206,762.0 | -4.30% |
| 2025-01 | $177.7 | $146.8 | $30.90 | 5,658,195.0 | +12.24% |
2024年のCrane Co (CR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $184.6 | $150.1 | $34.48 | 5,055,229.0 | -16.42% |
| 2024-11 | $188.5 | $156.3 | $32.17 | 4,773,954.0 | +15.77% |
| 2024-10 | $163.5 | $148.8 | $14.71 | 5,233,967.0 | -0.63% |
| 2024-09 | $159.9 | $141.2 | $18.73 | 4,563,236.0 | -0.06% |
| 2024-08 | $162.3 | $136.0 | $26.30 | 3,783,472.0 | -1.27% |
| 2024-07 | $162.3 | $140.2 | $22.12 | 5,830,707.0 | +10.65% |
| 2024-06 | $150.0 | $136.2 | $13.79 | 3,853,515.0 | -2.75% |
| 2024-05 | $150.0 | $137.6 | $12.38 | 4,072,371.0 | +6.48% |
| 2024-04 | $146.3 | $128.5 | $17.78 | 4,915,099.0 | +3.61% |
| 2024-03 | $135.9 | $121.1 | $14.83 | 4,404,375.0 | +11.16% |
| 2024-02 | $127.8 | $118.5 | $9.35 | 4,576,100.0 | -2.05% |
| 2024-01 | $127.6 | $110.5 | $17.14 | 6,179,028.0 | +5.05% |
0.53%
2.61%
大文字化:
|
ボリューム (24 時間):