ストックスクリーナーアプリを入手
198.45
0.58%
1.14
アフターアワーズ：
193.03
-5.42
-2.73%
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $199.9 | $195.6 | $4.26 | 271,359.0 | +0.58% |
| 2025-08-12 | $197.8 | $194.8 | $2.95 | 181,125.0 | +1.52% |
| 2025-08-11 | $195.6 | $192.8 | $2.74 | 221,803.0 | +0.21% |
| 2025-08-08 | $197.5 | $193.6 | $3.91 | 232,227.0 | -0.37% |
| 2025-08-07 | $196.0 | $192.5 | $3.48 | 241,915.0 | +0.13% |
| 2025-08-06 | $195.7 | $192.5 | $3.24 | 151,546.0 | -0.65% |
| 2025-08-05 | $196.8 | $192.9 | $3.88 | 207,725.0 | +0.34% |
| 2025-08-04 | $196.3 | $194.0 | $2.28 | 183,639.0 | +0.80% |
| 2025-08-01 | $194.0 | $189.1 | $4.88 | 194,741.0 | -1.16% |
| 2025-07-31 | $197.4 | $193.5 | $3.94 | 214,164.0 | -0.08% |
| 2025-07-30 | $201.2 | $194.3 | $6.89 | 285,362.0 | -1.22% |
| 2025-07-29 | $203.9 | $194.0 | $9.85 | 603,498.0 | +4.41% |
| 2025-07-28 | $191.7 | $189.8 | $1.94 | 296,279.0 | -0.39% |
| 2025-07-25 | $191.3 | $188.8 | $2.45 | 270,518.0 | +0.82% |
| 2025-07-24 | $189.5 | $187.3 | $2.23 | 193,004.0 | +0.36% |
| 2025-07-23 | $189.2 | $188.4 | $0.804 | 58,893.0 | +0.78% |
| 2025-07-22 | $187.7 | $183.4 | $4.30 | 176,670.0 | +0.09% |
| 2025-07-21 | $190.2 | $186.6 | $3.62 | 149,793.0 | -1.20% |
| 2025-07-18 | $189.7 | $187.4 | $2.32 | 112,863.0 | -0.11% |
| 2025-07-17 | $190.9 | $187.4 | $3.49 | 172,365.0 | +1.01% |
| 2025-07-16 | $187.9 | $183.5 | $4.36 | 203,570.0 | +0.90% |
| 2025-07-15 | $190.7 | $185.5 | $5.24 | 215,097.0 | -1.12% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $199.9 | $189.1 | $10.78 | 2,157,439.0 | +1.37% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $118.7 | $102.8 | $15.91 | 4,851,272.0 | +11.79% |
| 2023-11 | $110.2 | $95.97 | $14.22 | 3,848,234.0 | +8.58% |
| 2023-10 | $97.57 | $82.57 | $15.00 | 5,207,200.0 | +9.56% |
| 2023-09 | $92.17 | $84.44 | $7.73 | 3,386,448.0 | -2.50% |
| 2023-08 | $94.14 | $84.02 | $10.12 | 4,664,097.0 | -2.74% |
| 2023-07 | $95.21 | $86.18 | $9.03 | 7,192,603.0 | +5.13% |
| 2023-06 | $89.27 | $72.50 | $16.77 | 7,327,746.0 | +22.65% |
| 2023-05 | $79.25 | $67.28 | $11.97 | 8,717,703.0 | +0.82% |
| 2023-04 | $114.6 | $70.96 | $43.64 | 11,561,949.0 | -36.50% |
| 2023-03 | $123.8 | $104.5 | $19.23 | 10,414,626.0 | -5.24% |
| 2023-02 | $121.8 | $115.0 | $6.76 | 5,954,313.0 | +3.34% |
| 2023-01 | $117.0 | $99.79 | $17.16 | 7,258,878.0 | +15.39% |
0.07%
大文字化:
|
ボリューム (24 時間):