ストックスクリーナーアプリを入手
206.42
0.38%
-0.4985
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 |
|---|---|---|---|---|---|
| 2026-09-29 | $210.1 | $205.6 | $4.49 | 46,878.0 | -0.25% |
| 2026-09-28 | $208.2 | $203.5 | $4.68 | 388,821.0 | +0.04% |
| 2026-09-25 | $208.0 | $204.6 | $3.37 | 321,210.0 | +1.11% |
| 2026-09-24 | $205.3 | $200.8 | $4.48 | 262,146.0 | +0.11% |
| 2026-09-23 | $205.4 | $200.3 | $5.14 | 291,925.0 | +1.02% |
| 2026-09-22 | $202.6 | $198.6 | $4.00 | 428,150.0 | +1.66% |
| 2026-09-21 | $199.5 | $196.4 | $3.05 | 601,701.0 | +0.68% |
| 2026-09-18 | $198.5 | $195.8 | $2.74 | 896,135.0 | -0.08% |
| 2026-09-17 | $201.5 | $196.5 | $4.98 | 377,583.0 | +0.26% |
| 2026-09-16 | $200.2 | $194.6 | $5.65 | 420,024.0 | +0.92% |
| 2026-09-15 | $201.6 | $195.3 | $6.29 | 367,100.0 | -1.91% |
| 2026-09-14 | $201.5 | $197.1 | $4.43 | 368,704.0 | -1.27% |
| 2026-09-11 | $206.6 | $199.6 | $6.96 | 315,605.0 | +2.17% |
| 2026-09-10 | $200.6 | $196.5 | $4.05 | 314,355.0 | -1.98% |
| 2026-09-09 | $202.7 | $200.0 | $2.63 | 281,478.0 | -0.56% |
| 2026-09-08 | $206.9 | $202.3 | $4.52 | 282,797.0 | -1.00% |
| 2026-09-04 | $212.1 | $200.4 | $11.69 | 342,689.0 | +0.87% |
| 2026-09-03 | $203.0 | $198.3 | $4.75 | 308,557.0 | +1.92% |
| 2026-09-02 | $204.0 | $197.8 | $6.19 | 360,315.0 | -0.45% |
| 2026-09-01 | $205.0 | $199.4 | $5.59 | 490,487.0 | -2.47% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $212.1 | $194.6 | $17.56 | 7,466,660.0 | +0.65% |
| 2026-08 | $228.6 | $202.9 | $25.73 | 7,911,787.0 | -3.98% |
| 2026-07 | $230.5 | $205.1 | $25.38 | 10,739,145.0 | -4.26% |
| 2026-06 | $226.5 | $178.1 | $48.37 | 10,897,558.0 | +21.90% |
| 2026-05 | $185.1 | $165.4 | $19.75 | 10,824,050.0 | +2.97% |
| 2026-04 | $197.2 | $166.0 | $31.12 | 11,683,119.0 | +3.94% |
| 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% |
1.23%
0.40%
大文字化:
|
ボリューム (24 時間):