ストックスクリーナーアプリを入手
175.44
0.27%
-0.45
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 |
|---|---|---|---|---|---|
| 2025-05-14 | $176.5 | $174.5 | $2.01 | 48,891.0 | -0.37% |
| 2025-05-13 | $177.6 | $175.5 | $2.11 | 178,224.0 | +0.31% |
| 2025-05-12 | $176.8 | $171.6 | $5.23 | 233,499.0 | +3.38% |
| 2025-05-09 | $171.1 | $168.1 | $2.93 | 163,818.0 | -0.09% |
| 2025-05-08 | $172.2 | $168.7 | $3.53 | 226,211.0 | +1.39% |
| 2025-05-07 | $168.4 | $166.1 | $2.35 | 193,878.0 | +0.59% |
| 2025-05-06 | $167.2 | $164.6 | $2.59 | 208,693.0 | -0.50% |
| 2025-05-05 | $168.1 | $165.0 | $3.11 | 228,646.0 | -0.37% |
| 2025-05-02 | $169.5 | $165.1 | $4.46 | 340,632.0 | +3.00% |
| 2025-05-01 | $165.4 | $160.5 | $4.95 | 445,553.0 | +1.28% |
| 2025-04-30 | $161.7 | $153.1 | $8.59 | 656,730.0 | +1.33% |
| 2025-04-29 | $162.4 | $154.8 | $7.61 | 819,338.0 | +6.86% |
| 2025-04-28 | $150.9 | $146.8 | $4.11 | 474,214.0 | -0.06% |
| 2025-04-25 | $149.5 | $147.0 | $2.46 | 464,423.0 | -0.45% |
| 2025-04-24 | $150.1 | $142.1 | $7.99 | 591,636.0 | +5.22% |
| 2025-04-23 | $150.0 | $141.5 | $8.47 | 385,354.0 | +1.15% |
| 2025-04-22 | $141.4 | $137.0 | $4.41 | 323,749.0 | +2.65% |
| 2025-04-21 | $141.2 | $135.5 | $5.72 | 403,849.0 | -4.11% |
| 2025-04-17 | $143.8 | $141.0 | $2.88 | 264,626.0 | +0.76% |
| 2025-04-16 | $141.7 | $138.3 | $3.37 | 460,555.0 | -0.25% |
| 2025-04-15 | $144.8 | $141.0 | $3.81 | 251,710.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $177.6 | $160.5 | $17.11 | 2,268,045.0 | +8.86% |
| 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% |
0.96%
大文字化:
|
ボリューム (24 時間):