ストックスクリーナーアプリを入手
183.25
0.26%
0.47
アフターアワーズ：
183.25
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 |
|---|---|---|---|---|---|
| 2025-11-28 | $183.7 | $181.0 | $2.75 | 129,602.0 | +0.26% |
| 2025-11-26 | $184.3 | $181.9 | $2.44 | 293,794.0 | -0.03% |
| 2025-11-25 | $183.5 | $178.9 | $4.61 | 438,910.0 | +2.23% |
| 2025-11-24 | $180.6 | $177.0 | $3.52 | 281,425.0 | -0.03% |
| 2025-11-21 | $179.1 | $173.6 | $5.50 | 520,446.0 | +1.55% |
| 2025-11-20 | $183.2 | $175.5 | $7.74 | 380,382.0 | -1.69% |
| 2025-11-19 | $182.6 | $178.3 | $4.32 | 601,343.0 | -0.17% |
| 2025-11-18 | $180.7 | $176.2 | $4.52 | 282,308.0 | +0.35% |
| 2025-11-17 | $185.0 | $178.3 | $6.68 | 320,106.0 | -2.63% |
| 2025-11-14 | $186.7 | $175.6 | $11.10 | 279,494.0 | -1.08% |
| 2025-11-13 | $191.5 | $185.3 | $6.15 | 271,850.0 | -2.76% |
| 2025-11-12 | $191.8 | $187.6 | $4.28 | 307,708.0 | +1.49% |
| 2025-11-11 | $190.8 | $187.4 | $3.39 | 213,284.0 | -1.09% |
| 2025-11-10 | $192.2 | $187.8 | $4.38 | 197,365.0 | +0.43% |
| 2025-11-07 | $190.4 | $186.7 | $3.70 | 164,854.0 | +0.23% |
| 2025-11-06 | $192.0 | $187.9 | $4.05 | 157,619.0 | -1.06% |
| 2025-11-05 | $191.7 | $187.3 | $4.41 | 215,947.0 | +1.51% |
| 2025-11-04 | $190.8 | $187.7 | $3.10 | 307,060.0 | -2.32% |
| 2025-11-03 | $193.7 | $187.5 | $6.16 | 302,108.0 | +1.39% |
| 2025-10-31 | $193.0 | $188.3 | $4.74 | 317,169.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $193.7 | $173.6 | $20.02 | 5,795,207.0 | -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% |
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% |
0.32%
0.32%
大文字化:
|
ボリューム (24 時間):