ストックスクリーナーアプリを入手
226.34
0.04%
-0.10
アフターアワーズ：
226.00
-0.34
-0.15%
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 |
|---|---|---|---|---|---|
| 2026-07-28 | $227.5 | $222.1 | $5.36 | 714,880.0 | -0.04% |
| 2026-07-27 | $230.5 | $222.4 | $8.09 | 470,564.0 | +0.13% |
| 2026-07-24 | $227.0 | $217.1 | $9.88 | 782,362.0 | +3.69% |
| 2026-07-23 | $221.8 | $216.0 | $5.80 | 641,023.0 | -0.80% |
| 2026-07-22 | $220.8 | $215.5 | $5.25 | 449,121.0 | +1.14% |
| 2026-07-21 | $222.3 | $216.2 | $6.02 | 508,871.0 | -0.07% |
| 2026-07-20 | $222.9 | $216.0 | $6.89 | 500,653.0 | +0.02% |
| 2026-07-17 | $221.6 | $214.5 | $7.10 | 488,521.0 | -0.69% |
| 2026-07-16 | $223.3 | $213.4 | $9.89 | 471,909.0 | +0.08% |
| 2026-07-15 | $219.3 | $213.4 | $5.91 | 363,815.0 | +1.09% |
| 2026-07-14 | $221.4 | $215.2 | $6.21 | 492,344.0 | +0.29% |
| 2026-07-13 | $219.8 | $214.6 | $5.23 | 258,301.0 | -1.47% |
| 2026-07-10 | $221.3 | $214.1 | $7.20 | 253,115.0 | +0.94% |
| 2026-07-09 | $219.4 | $213.7 | $5.72 | 310,889.0 | +1.35% |
| 2026-07-08 | $217.3 | $211.6 | $5.68 | 418,793.0 | -1.88% |
| 2026-07-07 | $221.9 | $213.3 | $8.61 | 433,464.0 | -0.83% |
| 2026-07-06 | $220.8 | $216.8 | $3.96 | 273,453.0 | +1.11% |
| 2026-07-02 | $222.7 | $214.8 | $7.88 | 474,578.0 | -0.98% |
| 2026-07-01 | $224.6 | $219.3 | $5.24 | 371,465.0 | -1.47% |
| 2026-06-30 | $224.0 | $219.7 | $4.31 | 297,281.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $230.5 | $211.6 | $18.88 | 9,393,001.0 | +1.47% |
| 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% |
4.00%
0.70%
大文字化:
|
ボリューム (24 時間):